Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 11,200
+100 (0.90%)
At close: Aug 14, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 11,450.00 | 11,900.00 | 11,450.00 | 11,800.00 | 11,800.00 | 3.06% | 777,533 |
| Jul 8, 2026 | 11,350.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.88% | 142,917 |
| Jul 7, 2026 | 11,300.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | 0.44% | 108,949 |
| Jul 6, 2026 | 11,450.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.31% | 105,779 |
| Jul 3, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | -0.43% | 117,167 |
| Jul 2, 2026 | 11,550.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 185,588 |
| Jul 1, 2026 | 11,600.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 130,904 |
| Jun 30, 2026 | 11,500.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.86% | 220,397 |
| Jun 29, 2026 | 11,500.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.31% | 240,912 |
| Jun 26, 2026 | 11,500.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.14% | 144,834 |
| Jun 25, 2026 | 11,250.00 | 11,850.00 | 11,250.00 | 11,700.00 | 11,700.00 | 3.08% | 522,056 |
| Jun 24, 2026 | 11,200.00 | 11,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 1.34% | 1,076,306 |
| Jun 23, 2026 | 11,350.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | -2.18% | 439,165 |
| Jun 22, 2026 | 11,300.00 | 11,700.00 | 11,200.00 | 11,450.00 | 11,450.00 | 2.23% | 1,819,515 |
| Jun 19, 2026 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 6.67% | 3,817,889 |
| Jun 18, 2026 | 10,600.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.94% | 217,036 |
| Jun 17, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1.92% | 1,009,410 |
| Jun 16, 2026 | 10,350.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 620,865 |
| Jun 15, 2026 | 10,450.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 302,126 |
| Jun 12, 2026 | 10,500.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | -0.48% | 634,999 |
| Jun 11, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.47% | 208,103 |
| Jun 10, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 0.48% | 356,502 |
| Jun 9, 2026 | 10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | - | 328,201 |
| Jun 8, 2026 | 10,550.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | -1.87% | 166,592 |
| Jun 5, 2026 | 10,700.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 154,109 |