Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 10,300
-200 (-1.90%)
At close: Nov 3, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 23,072 |
| Nov 2, 2026 | 10,550.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,500.00 | - | 102,101 |
| Oct 30, 2026 | 10,650.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,500.00 | -1.41% | 35,550 |
| Oct 29, 2026 | 10,650.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 43,682 |
| Oct 28, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.93% | 207,900 |
| Oct 27, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,750.00 | - | 66,187 |
| Oct 26, 2026 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.47% | 27,647 |
| Oct 23, 2026 | 10,750.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 148,623 |
| Oct 22, 2026 | 10,750.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 408,201 |
| Oct 21, 2026 | 10,650.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.41% | 252,330 |
| Oct 20, 2026 | 10,650.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | - | 514,100 |
| Oct 19, 2026 | 10,600.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 135,589 |
| Oct 16, 2026 | 10,550.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | - | 6,989 |
| Oct 15, 2026 | 10,650.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | -0.47% | 356,220 |
| Oct 14, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 40,279 |
| Oct 13, 2026 | 10,700.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | -0.47% | 54,088 |
| Oct 12, 2026 | 10,750.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 175,300 |
| Oct 9, 2026 | 10,650.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | - | 273,401 |
| Oct 8, 2026 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.46% | 166,928 |
| Oct 7, 2026 | 10,700.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 0.93% | 311,915 |
| Oct 6, 2026 | 10,650.00 | 10,700.00 | 10,550.00 | 10,700.00 | 10,700.00 | -0.47% | 134,619 |
| Oct 5, 2026 | 10,550.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | -0.46% | 160,352 |
| Oct 2, 2026 | 10,700.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | - | 109,411 |
| Oct 1, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 3,401 |
| Sep 30, 2026 | 10,700.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 33,909 |
| Sep 29, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.92% | 13,405 |
| Sep 28, 2026 | 10,950.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 27,495 |
| Sep 25, 2026 | 11,050.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 69,700 |
| Sep 24, 2026 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 9,527 |
| Sep 23, 2026 | 11,050.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | -0.45% | 23,468 |
| 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 |