HOSE · TSA · stock
Truong Son Investment and Construction Joint Stock Company (TSA) stock price history
Every HOSE trading session of Truong Son Investment and Construction Joint Stock Company from Jun 25, 2024 to Sep 28, 2026: 538 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSA adjusted close, 2024 to 2026
- ₫16,250
- All time high, 2026
- ₫16,950
- 52 week high, ₫11,530 low
- 538
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TSA key facts
- Truong Son Investment and Construction Joint Stock Company (TSA) closed at ₫13,600 on Sep 28, 2026 on HOSE.
- TSA's all time high close is ₫16,250, set on Jun 18, 2026; its all time low close is ₫9,920 on Jan 6, 2025.
- TSA's 52 week range is ₫11,530 to ₫16,950.
- TSA returned +18.0% over the year to Sep 28, 2026.
- Since Jun 25, 2024 TSA returned +7%, +3.2% a year compounded.
- TSA's deepest drawdown was -27.0% from Jun 26, 2024 to Jan 6, 2025.
- DataCedar holds 538 daily sessions of TSA history from Jun 25, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TSA price chart, 2024 to 2026
TSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -11.1% |
| 6 months | -12.0% |
| Year to date | +0.3% |
| 1 year | +18.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 25, 2024 | +7.4% |
| Compound annual growth, 2.3 years | +3.2% |
TSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,250 on Jun 18, 2026
- All time low close
- ₫9,920 on Jan 6, 2025
- 52 week high
- ₫16,950 on Jun 22, 2026
- 52 week low
- ₫11,530 on Sep 30, 2025
- Deepest drawdown
- -27.0% from Jun 26, 2024 to Jan 6, 2025, recovered Oct 7, 2025
- Best single session
- +12.8% on Jan 7, 2026
- Worst single session
- -10.2% on Jun 28, 2024
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2025, +33%
TSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 25, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,530 | ₫16,950 | ₫13,500 | ₫13,600 | +0.3% | 21.7M | 178 |
| 2025 | ₫10,180 | ₫14,430 | ₫9,920 | ₫13,560 | +32.6% | 7.1M | 226 |
| 2024 | ₫9,620 | ₫14,250 | ₫9,620 | ₫10,230 | n/a | 5.7M | 134 |
TSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫13,600 | -12.0% |
| August 2026 | ₫15,450 | -0.3% |
| July 2026 | ₫15,500 | +0.6% |
| June 2026 | ₫15,400 | +0.7% |
| May 2026 | ₫15,300 | -1.0% |
| April 2026 | ₫15,450 | +3.3% |
| March 2026 | ₫14,960 | +0.3% |
| February 2026 | ₫14,920 | +4.4% |
| January 2026 | ₫14,290 | +5.4% |
| December 2025 | ₫13,560 | 0.0% |
| November 2025 | ₫13,560 | +2.2% |
| October 2025 | ₫13,270 | +14.2% |
About the TSA data
Daily bars. 538 sessions from Jun 25, 2024 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TPB Tien Phong Commercial Joint Stock Bank
- TPC Tan Dai Hung Plastic Joint Stock Company
- TRA Traphaco Joint Stock Company
- TRC Tay Ninh Rubber Joint Stock Company
- TSC Techno - Agricultural Supplying Joint Stock Company
- TTA Truong Thanh Development and Construction Investment Joint Stock Company
- TTE Truong Thinh Energy Investment Joint Stock Company
- TTF Truong Thanh Furniture Corporation
Common questions
TSA share price history
