Thanh An 96 Installation And Construction JSC (HNX:TA9)
Vietnam
· Delayed Price · Currency is VND 11,300
-200 (-1.74%)
At close: Apr 28, 2026
HNX:TA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 5,900 |
| Apr 24, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 6,600 |
| Apr 23, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 29,000 |
| Apr 22, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 27,400 |
| Apr 21, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 2,200 |
| Apr 20, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 6,500 |
| Apr 17, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 18,001 |
| Apr 16, 2026 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 200 |
| Apr 15, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 10,600 |
| Apr 14, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 6,300 |
| Apr 13, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 11,001 |
| Apr 10, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 30,242 |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 8,400 |
| Apr 8, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 43,000 |
| Apr 7, 2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 0.86% | 22,500 |
| Apr 6, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 26,400 |
| Apr 3, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 16,300 |
| Apr 2, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 83,200 |
| Apr 1, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 20,300 |
| Mar 31, 2026 | 11,900.00 | 12,100.00 | 11,600.00 | 11,900.00 | 11,900.00 | -1.65% | 221,604 |
| Mar 30, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 17,100 |
| Mar 27, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 12,600 |
| Mar 26, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 3,508 |
| Mar 25, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 500 |
| Mar 24, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 12,300 |
| Mar 23, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.82% | 23,200 |
| Mar 20, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.83% | 27,930 |
| Mar 19, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 1,200 |
| Mar 18, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 7,900 |
| Mar 17, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 2,100 |
| Mar 16, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 7,300 |
| Mar 13, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 8,200 |
| Mar 12, 2026 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | - | 2,800 |
| Mar 11, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -1.61% | 900 |
| Mar 10, 2026 | 12,000.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | 5.08% | 16,200 |
| Mar 9, 2026 | 12,200.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,800.00 | -3.28% | 32,317 |
| Mar 6, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 2,400 |
| Mar 5, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 3,400 |
| Mar 4, 2026 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | -1.63% | 46,800 |
| Mar 3, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 4,000 |
| Mar 2, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.81% | 12,400 |
| Feb 27, 2026 | 12,300.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 20,700 |
| Feb 26, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 4,000 |
| Feb 25, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 1,101 |
| Feb 24, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 900 |
| Feb 23, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 4,015 |
| Feb 13, 2026 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 400 |
| Feb 12, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 4,826 |
| Feb 11, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.83% | 11,100 |
| Feb 10, 2026 | 12,100.00 | 12,200.00 | 11,300.00 | 12,100.00 | 12,100.00 | -0.82% | 12,600 |
| Feb 9, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 4,100 |
| Feb 6, 2026 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 13,300 |
| Feb 5, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 24,200 |
| Feb 4, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 6,213 |
| Feb 3, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 7,400 |
| Feb 2, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 118,300 |
| Jan 30, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,100 |
| Jan 29, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 8,700 |
| Jan 28, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 31,500 |
| Jan 27, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 500 |
| Jan 26, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 12,500 |
| Jan 23, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 43,200 |
| Jan 22, 2026 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 1,200 |
| Jan 21, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.81% | 2,000 |
| Jan 20, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 30,400 |
| Jan 19, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 108,000 |
| Jan 16, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 8,700 |
| Jan 15, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 300 |
| Jan 14, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 5,900 |
| Jan 13, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | - | 8,604 |
| Jan 12, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 2.48% | 32,200 |
| Jan 9, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 4,900 |
| Jan 8, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 200 |
| Jan 7, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 300 |
| Jan 6, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.81% | 7,714 |
| Jan 5, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 11,700 |
| Dec 31, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 205 |
| Dec 30, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 5,400 |
| Dec 29, 2025 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 69,105 |
| Dec 26, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | - | 800 |
| Dec 24, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 300 |
| Dec 23, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 200 |
| Dec 22, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 403 |
| Dec 19, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.81% | 100 |
| Dec 18, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 100 |
| Dec 17, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,100 |
| Dec 16, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 27,000 |
| Dec 15, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 70,500 |
| Dec 12, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2.46% | 46,500 |
| Dec 11, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | - | 4,700 |
| Dec 10, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.81% | 3,800 |
| Dec 9, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 4,300 |
| Dec 8, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.81% | 21,100 |
| 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 |