Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 11,800
+400 (3.51%)
At close: Mar 20, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,400.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 3.51% | 1,571,576 |
| Mar 19, 2026 | 11,400.00 | 11,650.00 | 11,150.00 | 11,400.00 | 11,400.00 | - | 325,791 |
| Mar 18, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.44% | 102,075 |
| Mar 17, 2026 | 11,500.00 | 11,700.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 823,957 |
| Mar 16, 2026 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 564,137 |
| Mar 13, 2026 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 366,030 |
| Mar 12, 2026 | 10,650.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 4.19% | 494,532 |
| Mar 11, 2026 | 10,350.00 | 10,750.00 | 10,350.00 | 10,750.00 | 10,750.00 | 2.87% | 379,265 |
| Mar 10, 2026 | 10,500.00 | 10,600.00 | 10,250.00 | 10,450.00 | 10,450.00 | 1.95% | 240,118 |
| Mar 9, 2026 | 10,800.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 999,182 |
| Mar 6, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | -2.22% | 145,121 |
| Mar 5, 2026 | 11,250.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 224,630 |
| Mar 4, 2026 | 11,200.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | - | 546,313 |
| Mar 3, 2026 | 11,850.00 | 11,850.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.27% | 433,058 |
| Mar 2, 2026 | 11,200.00 | 11,900.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1.30% | 412,070 |
| Feb 27, 2026 | 11,500.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 0.87% | 392,880 |
| Feb 26, 2026 | 11,550.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 409,901 |
| Feb 25, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 1.78% | 537,649 |
| Feb 24, 2026 | 11,050.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 2.27% | 345,421 |
| Feb 23, 2026 | 10,950.00 | 11,050.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 209,822 |
| Feb 13, 2026 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 145,261 |
| Feb 12, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.46% | 5,897,309 |
| Feb 11, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1.39% | 3,553,869 |
| Feb 10, 2026 | 10,750.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,800.00 | - | 32,770 |
| Feb 9, 2026 | 10,850.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | -0.46% | 289,224 |
| Feb 6, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.46% | 413,989 |
| Feb 5, 2026 | 10,950.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 64,904 |
| Feb 4, 2026 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.45% | 139,221 |
| Feb 3, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 94,823 |
| Feb 2, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 73,523 |
| Jan 30, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 94,397 |
| Jan 29, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.46% | 32,128 |
| Jan 28, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.46% | 50,237 |
| Jan 27, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 94,602 |
| Jan 26, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 102,395 |
| Jan 23, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 68,602 |
| Jan 22, 2026 | 10,900.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.46% | 86,411 |
| Jan 21, 2026 | 10,900.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | -0.45% | 265,675 |
| Jan 20, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 69,390 |
| Jan 19, 2026 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 102,869 |
| Jan 16, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 144,901 |
| Jan 15, 2026 | 10,650.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 100,804 |
| Jan 14, 2026 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,900.00 | -2.68% | 125,453 |
| Jan 13, 2026 | 10,850.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | 2.28% | 657,937 |
| Jan 12, 2026 | 10,600.00 | 11,050.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2.34% | 221,355 |
| Jan 9, 2026 | 10,650.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | -0.47% | 469,038 |
| Jan 8, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 154,437 |
| Jan 7, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.47% | 333,500 |
| Jan 6, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 119,360 |
| Jan 5, 2026 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 0.47% | 140,033 |