Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 11,600
-150 (-1.28%)
At close: Oct 31, 2025
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 33,594 |
| Oct 30, 2025 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 14,355 |
| Oct 29, 2025 | 11,600.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.86% | 159,258 |
| Oct 28, 2025 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | -1.28% | 44,639 |
| Oct 27, 2025 | 11,600.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | 1.29% | 71,572 |
| Oct 24, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 105,810 |
| Oct 23, 2025 | 11,550.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,750.00 | 0.43% | 156,557 |
| Oct 22, 2025 | 11,550.00 | 11,750.00 | 11,300.00 | 11,700.00 | 11,700.00 | 1.74% | 68,979 |
| Oct 21, 2025 | 11,250.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 2.22% | 332,037 |
| Oct 20, 2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,250.00 | 11,250.00 | -3.85% | 427,675 |
| Oct 17, 2025 | 12,050.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 222,601 |
| Oct 16, 2025 | 12,000.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 136,421 |
| Oct 15, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.41% | 172,349 |
| Oct 14, 2025 | 12,350.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.43% | 601,532 |
| Oct 13, 2025 | 12,300.00 | 12,450.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.80% | 251,937 |
| Oct 10, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | 0.40% | 158,830 |
| Oct 9, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 193,425 |
| Oct 8, 2025 | 12,700.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,550.00 | - | 119,563 |
| Oct 7, 2025 | 12,850.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.57% | 86,816 |
| Oct 6, 2025 | 12,500.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,750.00 | 2.82% | 170,320 |
| Oct 3, 2025 | 12,600.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.20% | 377,959 |
| Oct 2, 2025 | 12,950.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 238,154 |
| Oct 1, 2025 | 12,850.00 | 13,400.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.39% | 810,190 |
| Sep 30, 2025 | 12,600.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.19% | 600,564 |
| Sep 29, 2025 | 12,750.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.39% | 230,008 |
| Sep 26, 2025 | 12,650.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.40% | 173,075 |
| Sep 25, 2025 | 12,550.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 214,898 |
| Sep 24, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | - | 147,142 |
| Sep 23, 2025 | 12,400.00 | 12,550.00 | 12,100.00 | 12,550.00 | 12,550.00 | 0.40% | 283,546 |
| Sep 22, 2025 | 12,650.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.57% | 386,422 |
| Sep 19, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 169,174 |
| Sep 18, 2025 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.79% | 233,624 |
| Sep 17, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.40% | 164,713 |
| Sep 16, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 196,364 |
| Sep 15, 2025 | 12,950.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.39% | 222,555 |
| Sep 12, 2025 | 12,700.00 | 13,050.00 | 12,700.00 | 12,750.00 | 12,750.00 | 0.39% | 304,382 |
| Sep 11, 2025 | 12,700.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,700.00 | - | 274,186 |
| Sep 10, 2025 | 12,700.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 256,439 |
| Sep 9, 2025 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | - | 233,278 |
| Sep 8, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.39% | 514,877 |
| Sep 5, 2025 | 13,050.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.92% | 846,736 |
| Sep 4, 2025 | 13,000.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 732,582 |
| Sep 3, 2025 | 12,850.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 4.00% | 631,225 |
| Aug 29, 2025 | 12,500.00 | 13,000.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.79% | 600,636 |
| Aug 28, 2025 | 12,600.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.56% | 263,046 |
| Aug 27, 2025 | 12,000.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 6.67% | 3,048,299 |
| Aug 26, 2025 | 11,700.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 2.56% | 572,206 |
| Aug 25, 2025 | 12,100.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 1,140,350 |
| Aug 22, 2025 | 12,800.00 | 12,800.00 | 11,850.00 | 12,000.00 | 12,000.00 | -4.76% | 1,389,106 |
| Aug 21, 2025 | 11,850.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 6.78% | 3,458,918 |