Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam
· Delayed Price · Currency is VND 10,250
-750 (-6.82%)
At close: Mar 9, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | -2.22% | 145,121 |
| Mar 5, 2026 | 11,250.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 224,630 |
| Mar 4, 2026 | 11,200.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | - | 546,313 |
| Mar 3, 2026 | 11,850.00 | 11,850.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.27% | 433,058 |
| Mar 2, 2026 | 11,200.00 | 11,900.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1.30% | 412,070 |
| Feb 27, 2026 | 11,500.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 0.87% | 392,880 |
| Feb 26, 2026 | 11,550.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 409,901 |
| Feb 25, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 1.78% | 537,649 |
| Feb 24, 2026 | 11,050.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 2.27% | 345,421 |
| Feb 23, 2026 | 10,950.00 | 11,050.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 209,822 |
| Feb 13, 2026 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 145,261 |
| Feb 12, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.46% | 5,897,309 |
| Feb 11, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1.39% | 3,553,869 |
| Feb 10, 2026 | 10,750.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,800.00 | - | 32,770 |
| Feb 9, 2026 | 10,850.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | -0.46% | 289,224 |
| Feb 6, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.46% | 413,989 |
| Feb 5, 2026 | 10,950.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 64,904 |
| Feb 4, 2026 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.45% | 139,221 |
| Feb 3, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 94,823 |
| Feb 2, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 73,523 |
| Jan 30, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 94,397 |
| Jan 29, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.46% | 32,128 |
| Jan 28, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.46% | 50,237 |
| Jan 27, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 94,602 |
| Jan 26, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 102,395 |
| Jan 23, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 68,602 |
| Jan 22, 2026 | 10,900.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.46% | 86,411 |
| Jan 21, 2026 | 10,900.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | -0.45% | 265,675 |
| Jan 20, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 69,390 |
| Jan 19, 2026 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 102,869 |
| Jan 16, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 144,901 |
| Jan 15, 2026 | 10,650.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 100,804 |
| Jan 14, 2026 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,900.00 | -2.68% | 125,453 |
| Jan 13, 2026 | 10,850.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | 2.28% | 657,937 |
| Jan 12, 2026 | 10,600.00 | 11,050.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2.34% | 221,355 |
| Jan 9, 2026 | 10,650.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | -0.47% | 469,038 |
| Jan 8, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 154,437 |
| Jan 7, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.47% | 333,500 |
| Jan 6, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 119,360 |
| Jan 5, 2026 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 0.47% | 140,033 |
| Dec 31, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 56,665 |
| Dec 30, 2025 | 10,500.00 | 10,650.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 157,423 |
| Dec 29, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 49,635 |
| Dec 26, 2025 | 10,650.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 181,925 |
| Dec 25, 2025 | 10,650.00 | 10,700.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.94% | 120,010 |
| Dec 24, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 44,901 |
| Dec 23, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.47% | 63,538 |
| Dec 22, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.95% | 51,039 |
| Dec 19, 2025 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.86% | 85,493 |
| Dec 18, 2025 | 10,700.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | 2.61% | 30,746 |
| Dec 17, 2025 | 10,714.29 | 10,714.29 | 10,476.19 | 10,476.19 | 10,476.19 | -0.90% | 96,696 |
| Dec 16, 2025 | 10,476.19 | 10,666.67 | 10,380.95 | 10,571.43 | 10,571.43 | 0.91% | 259,968 |
| Dec 15, 2025 | 10,476.19 | 10,619.05 | 10,380.95 | 10,476.19 | 10,476.19 | - | 272,953 |
| Dec 12, 2025 | 10,523.81 | 10,619.05 | 10,476.19 | 10,476.19 | 10,476.19 | -0.90% | 174,182 |
| Dec 11, 2025 | 10,523.81 | 10,666.67 | 10,523.81 | 10,571.43 | 10,571.43 | 0.45% | 173,967 |
| Dec 10, 2025 | 10,619.05 | 10,619.05 | 10,476.19 | 10,523.81 | 10,523.81 | -1.34% | 65,598 |
| Dec 9, 2025 | 10,714.29 | 10,714.29 | 10,523.81 | 10,666.67 | 10,666.67 | -0.44% | 78,139 |
| Dec 8, 2025 | 10,666.67 | 10,714.29 | 10,619.05 | 10,714.29 | 10,714.29 | 0.45% | 40,098 |
| Dec 5, 2025 | 10,619.05 | 10,761.91 | 10,619.05 | 10,666.67 | 10,666.67 | -0.44% | 118,265 |
| Dec 4, 2025 | 10,761.91 | 10,761.91 | 10,619.05 | 10,714.29 | 10,714.29 | - | 128,123 |
| Dec 3, 2025 | 10,666.67 | 10,761.91 | 10,666.67 | 10,714.29 | 10,714.29 | 0.45% | 62,238 |
| Dec 2, 2025 | 10,666.67 | 10,714.29 | 10,476.19 | 10,666.67 | 10,666.67 | - | 25,876 |
| Dec 1, 2025 | 10,666.67 | 10,714.29 | 10,619.05 | 10,666.67 | 10,666.67 | - | 22,907 |
| Nov 28, 2025 | 10,714.29 | 10,714.29 | 10,523.81 | 10,666.67 | 10,666.67 | 0.45% | 16,720 |
| Nov 27, 2025 | 10,666.67 | 10,714.29 | 10,571.43 | 10,619.05 | 10,619.05 | - | 56,677 |
| Nov 26, 2025 | 10,666.67 | 10,666.67 | 10,476.19 | 10,619.05 | 10,619.05 | 1.36% | 74,707 |
| Nov 25, 2025 | 10,714.29 | 10,714.29 | 10,476.19 | 10,476.19 | 10,476.19 | -2.22% | 483,665 |
| Nov 24, 2025 | 10,857.14 | 10,857.14 | 10,666.67 | 10,714.29 | 10,714.29 | -0.44% | 33,849 |
| Nov 21, 2025 | 10,952.38 | 10,952.38 | 10,714.29 | 10,761.91 | 10,761.90 | -1.74% | 91,590 |
| Nov 20, 2025 | 10,857.14 | 10,952.38 | 10,809.52 | 10,952.38 | 10,952.38 | 0.88% | 145,883 |
| Nov 19, 2025 | 10,904.76 | 10,952.38 | 10,857.14 | 10,857.14 | 10,857.14 | -0.44% | 69,846 |
| Nov 18, 2025 | 11,000.00 | 11,047.62 | 10,857.14 | 10,904.76 | 10,904.76 | -0.87% | 96,489 |
| Nov 17, 2025 | 10,904.76 | 11,047.62 | 10,904.76 | 11,000.00 | 11,000.00 | 0.87% | 51,981 |
| Nov 14, 2025 | 10,952.38 | 11,095.24 | 10,904.76 | 10,904.76 | 10,904.76 | -0.43% | 78,441 |
| Nov 13, 2025 | 10,952.38 | 11,142.86 | 10,904.76 | 10,952.38 | 10,952.38 | - | 118,297 |
| Nov 12, 2025 | 11,142.86 | 11,285.71 | 10,952.38 | 10,952.38 | 10,952.38 | -1.71% | 114,280 |
| Nov 11, 2025 | 11,142.86 | 11,142.86 | 10,857.14 | 11,142.86 | 11,142.86 | - | 257,529 |
| Nov 10, 2025 | 11,142.86 | 11,142.86 | 10,809.52 | 11,142.86 | 11,142.86 | - | 110,042 |
| Nov 7, 2025 | 11,238.10 | 11,238.10 | 10,904.76 | 11,142.86 | 11,142.86 | -0.85% | 232,715 |
| Nov 6, 2025 | 11,238.10 | 11,238.10 | 11,142.86 | 11,238.10 | 11,238.10 | - | 364,525 |
| Nov 5, 2025 | 11,238.10 | 11,238.10 | 11,047.62 | 11,238.10 | 11,238.10 | 0.85% | 449,592 |
| Nov 4, 2025 | 10,952.38 | 11,142.86 | 10,714.29 | 11,142.86 | 11,142.86 | 0.86% | 435,106 |
| Nov 3, 2025 | 11,047.62 | 11,142.86 | 10,857.14 | 11,047.62 | 11,047.62 | - | 356,643 |
| Oct 31, 2025 | 11,190.48 | 11,238.10 | 11,047.62 | 11,047.62 | 11,047.62 | -1.28% | 35,273 |
| Oct 30, 2025 | 11,142.86 | 11,190.48 | 11,095.24 | 11,190.48 | 11,190.48 | 0.43% | 15,072 |
| Oct 29, 2025 | 11,047.62 | 11,238.10 | 10,904.76 | 11,142.86 | 11,142.86 | 0.86% | 167,220 |
| Oct 28, 2025 | 10,952.38 | 11,047.62 | 10,904.76 | 11,047.62 | 11,047.62 | -1.28% | 46,870 |
| Oct 27, 2025 | 11,047.62 | 11,190.48 | 11,000.00 | 11,190.48 | 11,190.48 | 1.29% | 75,150 |
| Oct 24, 2025 | 11,190.48 | 11,190.48 | 11,047.62 | 11,047.62 | 11,047.62 | -1.28% | 111,100 |
| Oct 23, 2025 | 11,000.00 | 11,190.48 | 10,952.38 | 11,190.48 | 11,190.48 | 0.43% | 164,384 |
| Oct 22, 2025 | 11,000.00 | 11,190.48 | 10,761.91 | 11,142.86 | 11,142.86 | 1.74% | 72,427 |
| Oct 21, 2025 | 10,714.29 | 10,952.38 | 10,571.43 | 10,952.38 | 10,952.38 | 2.22% | 348,638 |
| Oct 20, 2025 | 11,142.86 | 11,142.86 | 10,380.95 | 10,714.29 | 10,714.29 | -3.85% | 449,058 |
| Oct 17, 2025 | 11,476.19 | 11,476.19 | 11,142.86 | 11,142.86 | 11,142.86 | -2.50% | 233,731 |
| Oct 16, 2025 | 11,428.57 | 11,619.05 | 11,380.95 | 11,428.57 | 11,428.57 | - | 143,242 |
| Oct 15, 2025 | 11,523.81 | 11,523.81 | 11,333.33 | 11,428.57 | 11,428.57 | -0.41% | 180,966 |
| Oct 14, 2025 | 11,761.91 | 11,809.52 | 11,476.19 | 11,476.19 | 11,476.19 | -2.43% | 631,608 |
| Oct 13, 2025 | 11,714.29 | 11,857.14 | 11,714.29 | 11,761.91 | 11,761.90 | -0.80% | 264,533 |
| Oct 10, 2025 | 11,809.52 | 11,904.76 | 11,809.52 | 11,857.14 | 11,857.14 | 0.40% | 166,771 |
| Oct 9, 2025 | 11,952.38 | 12,000.00 | 11,809.52 | 11,809.52 | 11,809.52 | -1.20% | 203,096 |