HOSE · TTA · stock
Truong Thanh Development and Construction Investment Joint Stock Company (TTA) stock price history
Every HOSE trading session of Truong Thanh Development and Construction Investment Joint Stock Company from Sep 18, 2020 to Sep 28, 2026: 1,502 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.
TTA adjusted close, 2020 to 2026
- ₫17,920
- All time high, 2020
- ₫12,850
- 52 week high, ₫10,100 low
- 1,502
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TTA key facts
- Truong Thanh Development and Construction Investment Joint Stock Company (TTA) closed at ₫10,900 on Sep 28, 2026 on HOSE.
- TTA's all time high close is ₫17,920, set on Sep 22, 2020; its all time low close is ₫7,160 on Sep 25, 2023.
- TTA's 52 week range is ₫10,100 to ₫12,850.
- TTA returned -9.9% over the year to Sep 28, 2026 and -7.9% over five years.
- Since Sep 18, 2020 TTA returned -33%, -6.5% a year compounded.
- TTA's deepest drawdown was -60.0% from Sep 22, 2020 to Sep 25, 2023.
- DataCedar holds 1,502 daily sessions of TTA history from Sep 18, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TTA price chart, 2020 to 2026
TTA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -4.8% |
| 6 months | -12.1% |
| Year to date | +2.8% |
| 1 year | -9.9% |
| 3 years | +43.0% |
| 5 years | -7.9% |
| 10 years | n/a |
| Since Sep 18, 2020 | -33.3% |
| Compound annual growth, 6.0 years | -6.5% |
TTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,920 on Sep 22, 2020
- All time low close
- ₫7,160 on Sep 25, 2023
- 52 week high
- ₫12,850 on Mar 26, 2026
- 52 week low
- ₫10,100 on May 20, 2026
- Deepest drawdown
- -60.0% from Sep 22, 2020 to Sep 25, 2023, not yet recovered
- Best single session
- +7.0% on Jul 25, 2024
- Worst single session
- -7.0% on Nov 10, 2022
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +56%
- Worst calendar year
- 2022, -37%
TTA 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. 2020 starts on Sep 18, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,600 | ₫12,850 | ₫10,100 | ₫10,900 | +2.8% | 79.6M | 180 |
| 2025 | ₫12,190 | ₫13,710 | ₫8,580 | ₫10,600 | -10.9% | 155.2M | 249 |
| 2024 | ₫7,620 | ₫13,000 | ₫7,220 | ₫11,900 | +56.4% | 185.4M | 250 |
| 2023 | ₫8,290 | ₫9,700 | ₫7,140 | ₫7,610 | -9.6% | 172.6M | 249 |
| 2022 | ₫13,640 | ₫14,040 | ₫7,050 | ₫8,420 | -37.5% | 118.4M | 249 |
| 2021 | ₫14,890 | ₫16,370 | ₫9,870 | ₫13,470 | -9.5% | 334.4M | 250 |
| 2020 | ₫16,330 | ₫18,670 | ₫11,300 | ₫14,890 | n/a | 96.5M | 75 |
TTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫10,900 | -5.6% |
| August 2026 | ₫11,550 | +9.0% |
| July 2026 | ₫10,600 | -9.4% |
| June 2026 | ₫11,700 | +12.5% |
| May 2026 | ₫10,400 | -3.7% |
| April 2026 | ₫10,800 | -8.5% |
| March 2026 | ₫11,800 | +2.2% |
| February 2026 | ₫11,550 | +5.0% |
| January 2026 | ₫11,000 | +3.8% |
| December 2025 | ₫10,600 | -0.7% |
| November 2025 | ₫10,670 | -3.4% |
| October 2025 | ₫11,050 | -9.4% |
About the TTA data
Daily bars. 1,502 sessions from Sep 18, 2020 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 Sep 18, 2020, 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/TTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TRA Traphaco Joint Stock Company
- TRC Tay Ninh Rubber Joint Stock Company
- TSA Truong Son Investment and Construction Joint Stock Company
- TSC Techno - Agricultural Supplying Joint Stock Company
- TTE Truong Thinh Energy Investment Joint Stock Company
- TTF Truong Thanh Furniture Corporation
- TV2 Power Engineering Consulting Joint Stock Company 2
- TVB T-Cap Securities Joint Stock Company
Common questions
TTA share price history
