Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam
· Delayed Price · Currency is VND 10,850
+50 (0.46%)
At close: Apr 28, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,900.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.46% | 545,258 |
| Apr 24, 2026 | 11,000.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | -1.82% | 441,888 |
| Apr 23, 2026 | 11,250.00 | 11,350.00 | 10,700.00 | 11,000.00 | 11,000.00 | -2.22% | 594,017 |
| Apr 22, 2026 | 11,250.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.44% | 215,347 |
| Apr 21, 2026 | 11,300.00 | 11,650.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 734,119 |
| Apr 20, 2026 | 11,300.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 126,773 |
| Apr 17, 2026 | 11,200.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.44% | 325,692 |
| Apr 16, 2026 | 11,250.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 255,300 |
| Apr 15, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 268,764 |
| Apr 14, 2026 | 11,450.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.43% | 521,804 |
| Apr 13, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.86% | 540,728 |
| Apr 10, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 562,807 |
| Apr 9, 2026 | 11,750.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | -1.69% | 460,383 |
| Apr 8, 2026 | 11,650.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 2.61% | 847,729 |
| Apr 7, 2026 | 11,350.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,500.00 | 1.32% | 590,252 |
| Apr 6, 2026 | 11,650.00 | 11,850.00 | 11,200.00 | 11,350.00 | 11,350.00 | -4.22% | 1,061,864 |
| Apr 3, 2026 | 11,750.00 | 12,100.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.85% | 1,110,085 |
| Apr 2, 2026 | 11,500.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,750.00 | -0.42% | 841,552 |
| Apr 1, 2026 | 11,950.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 746,844 |
| Mar 31, 2026 | 12,100.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | -2.48% | 2,136,331 |
| Mar 30, 2026 | 12,100.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 926,157 |
| Mar 27, 2026 | 12,250.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1.22% | 1,306,464 |
| Mar 26, 2026 | 12,650.00 | 12,850.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.21% | 1,215,327 |
| Mar 25, 2026 | 11,700.00 | 12,400.00 | 11,450.00 | 12,400.00 | 12,400.00 | 6.90% | 4,487,997 |
| Mar 24, 2026 | 11,550.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 0.43% | 526,137 |
| Mar 23, 2026 | 11,800.00 | 11,850.00 | 11,400.00 | 11,550.00 | 11,550.00 | -2.12% | 304,774 |
| Mar 20, 2026 | 11,400.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 3.51% | 1,571,576 |
| Mar 19, 2026 | 11,400.00 | 11,650.00 | 11,150.00 | 11,400.00 | 11,400.00 | - | 325,791 |
| Mar 18, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.44% | 102,075 |
| Mar 17, 2026 | 11,500.00 | 11,700.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 823,957 |
| Mar 16, 2026 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 564,137 |
| Mar 13, 2026 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 366,030 |
| Mar 12, 2026 | 10,650.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 4.19% | 494,532 |
| Mar 11, 2026 | 10,350.00 | 10,750.00 | 10,350.00 | 10,750.00 | 10,750.00 | 2.87% | 379,265 |
| Mar 10, 2026 | 10,500.00 | 10,600.00 | 10,250.00 | 10,450.00 | 10,450.00 | 1.95% | 240,118 |
| Mar 9, 2026 | 10,800.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 999,182 |
| 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 |