Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 11,000
-50 (-0.45%)
At close: Sep 23, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,150.00 | 11,200.00 | 10,950.00 | 11,050.00 | 11,050.00 | -0.90% | 18,812 |
| Sep 21, 2026 | 11,000.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | - | 8,920 |
| Sep 18, 2026 | 10,900.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | - | 26,749 |
| Sep 17, 2026 | 11,000.00 | 11,200.00 | 10,850.00 | 11,150.00 | 11,150.00 | 1.36% | 43,507 |
| Sep 16, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 48,316 |
| Sep 15, 2026 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.45% | 300,496 |
| Sep 14, 2026 | 11,100.00 | 11,150.00 | 10,850.00 | 11,050.00 | 11,050.00 | -1.78% | 403,884 |
| Sep 11, 2026 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.88% | 266,425 |
| Sep 10, 2026 | 11,350.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 257,008 |
| Sep 9, 2026 | 11,150.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | -0.44% | 317,093 |
| Sep 8, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 0.88% | 248,512 |
| Sep 7, 2026 | 11,250.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.44% | 314,786 |
| Sep 4, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.88% | 94,753 |
| Sep 3, 2026 | 11,550.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | -1.73% | 76,916 |
| Aug 28, 2026 | 11,650.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | -0.86% | 49,290 |
| Aug 27, 2026 | 11,700.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.85% | 21,374 |
| Aug 26, 2026 | 11,700.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.42% | 80,051 |
| Aug 25, 2026 | 11,750.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 241,300 |
| Aug 24, 2026 | 11,600.00 | 11,800.00 | 11,450.00 | 11,800.00 | 11,800.00 | 1.72% | 405,100 |
| Aug 21, 2026 | 11,350.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 2.20% | 153,800 |
| Aug 20, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | -1.30% | 64,101 |
| Aug 19, 2026 | 11,400.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.88% | 207,798 |
| Aug 18, 2026 | 11,750.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.15% | 262,707 |
| Aug 17, 2026 | 11,250.00 | 11,700.00 | 11,000.00 | 11,650.00 | 11,650.00 | 4.02% | 474,896 |
| Aug 14, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.90% | 146,010 |
| Aug 13, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 113,745 |
| Aug 12, 2026 | 11,200.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 43,724 |
| Aug 11, 2026 | 11,250.00 | 11,400.00 | 11,150.00 | 11,400.00 | 11,400.00 | 0.44% | 589,006 |
| Aug 10, 2026 | 11,200.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,350.00 | -0.44% | 104,689 |
| Aug 7, 2026 | 11,600.00 | 11,650.00 | 11,200.00 | 11,400.00 | 11,400.00 | -1.72% | 59,071 |
| Aug 6, 2026 | 11,750.00 | 11,750.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.85% | 362,144 |
| Aug 5, 2026 | 11,300.00 | 11,750.00 | 10,550.00 | 11,700.00 | 11,700.00 | 6.36% | 3,031,116 |
| Aug 4, 2026 | 10,800.00 | 11,400.00 | 10,550.00 | 11,000.00 | 11,000.00 | 2.80% | 1,033,755 |
| Aug 3, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 69,849 |
| Jul 31, 2026 | 10,650.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 239,062 |
| Jul 30, 2026 | 10,550.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 194,108 |
| Jul 29, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 0.48% | 211,255 |
| Jul 28, 2026 | 10,450.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | - | 469,226 |
| Jul 27, 2026 | 10,500.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 166,964 |
| Jul 24, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 27,317 |
| Jul 23, 2026 | 10,550.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 55,220 |
| Jul 22, 2026 | 10,400.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1.44% | 48,964 |
| Jul 21, 2026 | 10,450.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.95% | 400,001 |
| Jul 20, 2026 | 11,300.00 | 11,350.00 | 10,550.00 | 10,550.00 | 10,550.00 | -6.64% | 293,000 |
| Jul 17, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.16% | 88,259 |
| Jul 16, 2026 | 11,500.00 | 11,550.00 | 11,300.00 | 11,550.00 | 11,550.00 | -0.43% | 52,700 |
| Jul 15, 2026 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 353,193 |
| Jul 14, 2026 | 11,350.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 1.74% | 337,535 |
| Jul 13, 2026 | 11,500.00 | 11,700.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 283,565 |
| Jul 10, 2026 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 195,462 |