Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 10,300
-50 (-0.48%)
At close: May 22, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,300.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.48% | 213,192 |
| May 21, 2026 | 10,400.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | - | 615,180 |
| May 20, 2026 | 10,450.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | -1.43% | 234,115 |
| May 19, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 187,630 |
| May 18, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.47% | 201,918 |
| May 15, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | -0.47% | 329,471 |
| May 14, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.47% | 141,612 |
| May 13, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | -0.47% | 212,042 |
| May 12, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | - | 278,708 |
| May 11, 2026 | 10,850.00 | 10,900.00 | 10,450.00 | 10,700.00 | 10,700.00 | -0.93% | 302,075 |
| May 8, 2026 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 220,547 |
| May 7, 2026 | 10,950.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.46% | 217,052 |
| May 6, 2026 | 10,950.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,950.00 | - | 250,944 |
| May 5, 2026 | 10,900.00 | 11,050.00 | 10,650.00 | 10,950.00 | 10,950.00 | - | 234,258 |
| May 4, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1.39% | 375,696 |
| Apr 29, 2026 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.46% | 281,969 |
| Apr 28, 2026 | 10,900.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.46% | 545,258 |
| Apr 24, 2026 | 11,000.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | -1.82% | 441,888 |
| Apr 23, 2026 | 11,250.00 | 11,350.00 | 10,700.00 | 11,000.00 | 11,000.00 | -2.22% | 594,017 |
| Apr 22, 2026 | 11,250.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.44% | 215,347 |
| Apr 21, 2026 | 11,300.00 | 11,650.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 734,119 |
| Apr 20, 2026 | 11,300.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 126,773 |
| Apr 17, 2026 | 11,200.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.44% | 325,692 |
| Apr 16, 2026 | 11,250.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 255,300 |
| Apr 15, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 268,764 |
| Apr 14, 2026 | 11,450.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.43% | 521,804 |
| Apr 13, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.86% | 540,728 |
| Apr 10, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 562,807 |
| Apr 9, 2026 | 11,750.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | -1.69% | 460,383 |
| Apr 8, 2026 | 11,650.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 2.61% | 847,729 |
| Apr 7, 2026 | 11,350.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,500.00 | 1.32% | 590,252 |
| Apr 6, 2026 | 11,650.00 | 11,850.00 | 11,200.00 | 11,350.00 | 11,350.00 | -4.22% | 1,061,864 |
| Apr 3, 2026 | 11,750.00 | 12,100.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.85% | 1,110,085 |
| Apr 2, 2026 | 11,500.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,750.00 | -0.42% | 841,552 |
| Apr 1, 2026 | 11,950.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 746,844 |
| Mar 31, 2026 | 12,100.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | -2.48% | 2,136,331 |
| Mar 30, 2026 | 12,100.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 926,157 |
| Mar 27, 2026 | 12,250.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1.22% | 1,306,464 |
| Mar 26, 2026 | 12,650.00 | 12,850.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.21% | 1,215,327 |
| Mar 25, 2026 | 11,700.00 | 12,400.00 | 11,450.00 | 12,400.00 | 12,400.00 | 6.90% | 4,487,997 |
| Mar 24, 2026 | 11,550.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 0.43% | 526,137 |
| Mar 23, 2026 | 11,800.00 | 11,850.00 | 11,400.00 | 11,550.00 | 11,550.00 | -2.12% | 304,774 |
| 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 |