Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam
· Delayed Price · Currency is VND 11,250
+50 (0.45%)
At close: Dec 3, 2025
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,150.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 112,634 |
| Dec 4, 2025 | 11,300.00 | 11,300.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 122,022 |
| Dec 3, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 59,275 |
| Dec 2, 2025 | 11,200.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 24,644 |
| Dec 1, 2025 | 11,200.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 21,817 |
| Nov 28, 2025 | 11,250.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.45% | 15,924 |
| Nov 27, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 53,979 |
| Nov 26, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.36% | 71,150 |
| Nov 25, 2025 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 460,634 |
| Nov 24, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | -0.44% | 32,238 |
| Nov 21, 2025 | 11,500.00 | 11,500.00 | 11,250.00 | 11,300.00 | 11,300.00 | -1.74% | 87,229 |
| Nov 20, 2025 | 11,400.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.88% | 138,937 |
| Nov 19, 2025 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.44% | 66,520 |
| Nov 18, 2025 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.87% | 91,895 |
| Nov 17, 2025 | 11,450.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.87% | 49,506 |
| Nov 14, 2025 | 11,500.00 | 11,650.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.43% | 74,706 |
| Nov 13, 2025 | 11,500.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 112,664 |
| Nov 12, 2025 | 11,700.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 108,839 |
| Nov 11, 2025 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | - | 245,266 |
| Nov 10, 2025 | 11,700.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | - | 104,802 |
| Nov 7, 2025 | 11,800.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | -0.85% | 221,634 |
| Nov 6, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 347,167 |
| Nov 5, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 428,183 |
| Nov 4, 2025 | 11,500.00 | 11,700.00 | 11,250.00 | 11,700.00 | 11,700.00 | 0.86% | 414,387 |
| Nov 3, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 339,660 |
| Oct 31, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 33,594 |
| Oct 30, 2025 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 14,355 |
| Oct 29, 2025 | 11,600.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.86% | 159,258 |
| Oct 28, 2025 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | -1.28% | 44,639 |
| Oct 27, 2025 | 11,600.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | 1.29% | 71,572 |
| Oct 24, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 105,810 |
| Oct 23, 2025 | 11,550.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,750.00 | 0.43% | 156,557 |
| Oct 22, 2025 | 11,550.00 | 11,750.00 | 11,300.00 | 11,700.00 | 11,700.00 | 1.74% | 68,979 |
| Oct 21, 2025 | 11,250.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 2.22% | 332,037 |
| Oct 20, 2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,250.00 | 11,250.00 | -3.85% | 427,675 |
| Oct 17, 2025 | 12,050.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 222,601 |
| Oct 16, 2025 | 12,000.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 136,421 |
| Oct 15, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.41% | 172,349 |
| Oct 14, 2025 | 12,350.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.43% | 601,532 |
| Oct 13, 2025 | 12,300.00 | 12,450.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.80% | 251,937 |
| Oct 10, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | 0.40% | 158,830 |
| Oct 9, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 193,425 |
| Oct 8, 2025 | 12,700.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,550.00 | - | 119,563 |
| Oct 7, 2025 | 12,850.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.57% | 86,816 |
| Oct 6, 2025 | 12,500.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,750.00 | 2.82% | 170,320 |
| Oct 3, 2025 | 12,600.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.20% | 377,959 |
| Oct 2, 2025 | 12,950.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 238,154 |
| Oct 1, 2025 | 12,850.00 | 13,400.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.39% | 810,190 |
| Sep 30, 2025 | 12,600.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.19% | 600,564 |
| Sep 29, 2025 | 12,750.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.39% | 230,008 |
| Sep 26, 2025 | 12,650.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.40% | 173,075 |
| Sep 25, 2025 | 12,550.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 214,898 |
| Sep 24, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | - | 147,142 |
| Sep 23, 2025 | 12,400.00 | 12,550.00 | 12,100.00 | 12,550.00 | 12,550.00 | 0.40% | 283,546 |
| Sep 22, 2025 | 12,650.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.57% | 386,422 |
| Sep 19, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 169,174 |
| Sep 18, 2025 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.79% | 233,624 |
| Sep 17, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.40% | 164,713 |
| Sep 16, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 196,364 |
| Sep 15, 2025 | 12,950.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.39% | 222,555 |
| Sep 12, 2025 | 12,700.00 | 13,050.00 | 12,700.00 | 12,750.00 | 12,750.00 | 0.39% | 304,382 |
| Sep 11, 2025 | 12,700.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,700.00 | - | 274,186 |
| Sep 10, 2025 | 12,700.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 256,439 |
| Sep 9, 2025 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | - | 233,278 |
| Sep 8, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.39% | 514,877 |
| Sep 5, 2025 | 13,050.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.92% | 846,736 |
| Sep 4, 2025 | 13,000.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 732,582 |
| Sep 3, 2025 | 12,850.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 4.00% | 631,225 |
| Aug 29, 2025 | 12,500.00 | 13,000.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.79% | 600,636 |
| Aug 28, 2025 | 12,600.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.56% | 263,046 |
| Aug 27, 2025 | 12,000.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 6.67% | 3,048,299 |
| Aug 26, 2025 | 11,700.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 2.56% | 572,206 |
| Aug 25, 2025 | 12,100.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 1,140,350 |
| Aug 22, 2025 | 12,800.00 | 12,800.00 | 11,850.00 | 12,000.00 | 12,000.00 | -4.76% | 1,389,106 |
| Aug 21, 2025 | 11,850.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 6.78% | 3,458,918 |
| Aug 20, 2025 | 11,650.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.29% | 2,265,733 |
| Aug 19, 2025 | 11,750.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | - | 547,730 |
| Aug 18, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.43% | 844,463 |
| Aug 15, 2025 | 12,050.00 | 12,050.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.52% | 1,086,597 |
| Aug 14, 2025 | 11,700.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 1,861,627 |
| Aug 13, 2025 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.27% | 482,125 |
| Aug 12, 2025 | 11,650.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1.72% | 1,110,086 |
| Aug 11, 2025 | 11,650.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 450,290 |
| Aug 8, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 647,089 |
| Aug 7, 2025 | 11,650.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 477,271 |
| Aug 6, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.27% | 487,074 |
| Aug 5, 2025 | 11,900.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.42% | 1,391,367 |
| Aug 4, 2025 | 11,800.00 | 11,950.00 | 11,550.00 | 11,850.00 | 11,850.00 | 0.42% | 749,652 |
| Aug 1, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2.61% | 1,839,588 |
| Jul 31, 2025 | 11,450.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 965,349 |
| Jul 30, 2025 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 1,032,035 |
| Jul 29, 2025 | 11,950.00 | 12,000.00 | 11,250.00 | 11,300.00 | 11,300.00 | -5.04% | 1,691,757 |
| Jul 28, 2025 | 11,650.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,900.00 | 2.15% | 1,197,788 |
| Jul 25, 2025 | 11,550.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.43% | 791,835 |
| Jul 24, 2025 | 11,350.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 3.08% | 1,231,781 |
| Jul 23, 2025 | 11,350.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | 0.89% | 1,423,511 |
| Jul 22, 2025 | 11,450.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 921,263 |
| Jul 21, 2025 | 11,550.00 | 11,850.00 | 11,400.00 | 11,450.00 | 11,450.00 | - | 1,507,401 |
| Jul 18, 2025 | 11,050.00 | 11,450.00 | 10,850.00 | 11,450.00 | 11,450.00 | 4.09% | 2,176,940 |
| Jul 17, 2025 | 11,350.00 | 11,350.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.35% | 1,053,070 |