Thanh An 96 Installation And Construction JSC (HNX:TA9)
Vietnam
· Delayed Price · Currency is VND 12,200
-300 (-2.40%)
At close: Dec 4, 2025
HNX:TA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 5,000 |
| Dec 4, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 45,400 |
| Dec 3, 2025 | 11,800.00 | 12,700.00 | 11,700.00 | 12,500.00 | 12,500.00 | 6.84% | 56,715 |
| Dec 2, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 1,200 |
| Dec 1, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 400 |
| Nov 28, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 2,302 |
| Nov 27, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 1,300 |
| Nov 26, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 2,915 |
| Nov 25, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 1,905 |
| Nov 24, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 6,215 |
| Nov 21, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 13,400 |
| Nov 20, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 3,200 |
| Nov 19, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 5,700 |
| Nov 18, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | -1.67% | 5,200 |
| Nov 17, 2025 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.69% | 94,300 |
| Nov 14, 2025 | 11,600.00 | 12,400.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 17,400 |
| Nov 13, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 4,200 |
| Nov 12, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 4,500 |
| Nov 11, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.86% | 1,601 |
| Nov 10, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 9,900 |
| Nov 7, 2025 | 11,600.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -2.54% | 61,801 |
| Nov 6, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 1,100 |
| Nov 5, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 8,600 |
| Nov 4, 2025 | 11,800.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | - | 34,511 |
| Nov 3, 2025 | 12,100.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | -4.88% | 169,323 |
| Oct 31, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 477 |
| Oct 30, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 6,820 |
| Oct 29, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 5,605 |
| Oct 28, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 13,600 |
| Oct 27, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -4.72% | 11,503 |
| Oct 24, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 3.25% | 178 |
| Oct 23, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 16,300 |
| Oct 22, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 19,705 |
| Oct 21, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | - | 64,000 |
| Oct 20, 2025 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 16,700 |
| Oct 17, 2025 | 12,600.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.80% | 25,909 |
| Oct 16, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 1,700 |
| Oct 15, 2025 | 12,300.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1.61% | 21,100 |
| Oct 14, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 33,817 |
| Oct 13, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 30,700 |
| Oct 10, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 52,700 |
| Oct 9, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 16,000 |
| Oct 8, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 31,300 |
| Oct 7, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 23,100 |
| Oct 6, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 6,800 |
| Oct 3, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 6,100 |
| Oct 2, 2025 | 12,500.00 | 13,200.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 61,502 |
| Oct 1, 2025 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 13,000 |
| Sep 30, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 19,000 |
| Sep 29, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 26,200 |
| Sep 26, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 25,950 |
| Sep 25, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | -2.36% | 50,710 |
| Sep 24, 2025 | 13,500.00 | 13,500.00 | 12,500.00 | 12,700.00 | 12,700.00 | -11.19% | 147,488 |
| Sep 23, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,300.00 | 12,884.00 | -1.38% | 114,400 |
| Sep 22, 2025 | 14,900.00 | 14,900.00 | 13,500.00 | 14,500.00 | 13,064.20 | -2.68% | 318,300 |
| Sep 19, 2025 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 13,424.59 | - | 16,200 |
| Sep 18, 2025 | 15,000.00 | 15,100.00 | 14,700.00 | 14,900.00 | 13,424.59 | - | 78,501 |
| Sep 17, 2025 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 13,424.59 | -0.67% | 87,000 |
| Sep 16, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 15,000.00 | 13,514.69 | -1.96% | 92,600 |
| Sep 15, 2025 | 15,200.00 | 15,600.00 | 15,200.00 | 15,300.00 | 13,784.98 | 0.66% | 102,000 |
| Sep 12, 2025 | 14,800.00 | 16,100.00 | 14,700.00 | 15,200.00 | 13,694.88 | 3.40% | 347,003 |
| Sep 11, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 13,244.39 | - | 66,500 |
| Sep 10, 2025 | 14,800.00 | 15,000.00 | 14,600.00 | 14,700.00 | 13,244.39 | -0.68% | 14,700 |
| Sep 9, 2025 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 13,334.49 | 3.50% | 100,100 |
| Sep 8, 2025 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 12,884.00 | -2.05% | 16,400 |
| Sep 5, 2025 | 14,300.00 | 14,700.00 | 14,300.00 | 14,600.00 | 13,154.29 | 1.39% | 91,309 |
| Sep 4, 2025 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 12,974.10 | - | 24,800 |
| Sep 3, 2025 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 12,974.10 | 0.70% | 31,700 |
| Aug 29, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,300.00 | 12,884.00 | 0.70% | 15,300 |
| Aug 28, 2025 | 13,900.00 | 14,900.00 | 13,900.00 | 14,200.00 | 12,793.90 | 0.71% | 49,414 |
| Aug 27, 2025 | 14,500.00 | 14,900.00 | 14,000.00 | 14,100.00 | 12,703.80 | 0.71% | 24,700 |
| Aug 26, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 12,613.71 | 0.72% | 14,700 |
| Aug 25, 2025 | 14,000.00 | 14,100.00 | 13,800.00 | 13,900.00 | 12,523.61 | -0.71% | 14,714 |
| Aug 22, 2025 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 12,613.71 | 1.45% | 17,101 |
| Aug 21, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 12,433.51 | -0.72% | 33,800 |
| Aug 20, 2025 | 14,400.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,523.61 | -0.71% | 33,100 |
| Aug 19, 2025 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,613.71 | - | 14,600 |
| Aug 18, 2025 | 14,300.00 | 14,300.00 | 13,800.00 | 14,000.00 | 12,613.71 | - | 8,800 |
| Aug 15, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,613.71 | -1.41% | 57,600 |
| Aug 14, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 12,793.90 | 1.43% | 19,100 |
| Aug 13, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 12,613.71 | - | 46,200 |
| Aug 12, 2025 | 13,900.00 | 14,100.00 | 13,900.00 | 14,000.00 | 12,613.71 | 1.45% | 21,000 |
| Aug 11, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 12,433.51 | - | 19,200 |
| Aug 8, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 12,433.51 | - | 27,110 |
| Aug 7, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 12,433.51 | - | 2,500 |
| Aug 6, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 12,433.51 | - | 6,600 |
| Aug 5, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 12,433.51 | 1.47% | 107,200 |
| Aug 4, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 12,253.31 | -1.45% | 9,500 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 12,433.51 | -0.72% | 9,100 |
| Jul 31, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 12,523.61 | - | 31,902 |
| Jul 30, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 12,523.61 | 1.46% | 1,100 |
| Jul 29, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 12,343.41 | -2.14% | 31,500 |
| Jul 28, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 12,613.71 | - | 53,434 |
| Jul 25, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 12,613.71 | - | 49,406 |
| Jul 24, 2025 | 13,800.00 | 15,100.00 | 13,800.00 | 14,000.00 | 12,613.71 | 1.45% | 23,200 |
| Jul 23, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 12,433.51 | - | 17,900 |
| Jul 22, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 12,433.51 | -0.72% | 3,700 |
| Jul 21, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 12,523.61 | 1.46% | 85,718 |
| Jul 18, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 12,343.41 | -0.72% | 6,800 |
| Jul 17, 2025 | 13,700.00 | 14,200.00 | 13,600.00 | 13,800.00 | 12,433.51 | 1.47% | 16,403 |