Transportation and Trading Services JSC (HNX:TJC)
Vietnam · Delayed Price · Currency is VND 11,400
-200 (-1.72%)
At close: May 18, 2026
HNX:TJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 3,106 |
| May 15, 2026 | 11,800.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 10,003 |
| May 14, 2026 | 11,400.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | -0.85% | 1,717 |
| May 13, 2026 | 11,800.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 5,730 |
| May 12, 2026 | 12,400.00 | 12,500.00 | 11,800.00 | 11,800.00 | 11,800.00 | -4.84% | 5,905 |
| May 11, 2026 | 12,600.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 13,311 |
| May 8, 2026 | 13,200.00 | 13,200.00 | 12,300.00 | 12,300.00 | 12,300.00 | -7.52% | 17,372 |
| May 7, 2026 | 14,400.00 | 14,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | -2.92% | 4,689 |
| May 6, 2026 | 12,000.00 | 14,400.00 | 12,000.00 | 13,700.00 | 13,700.00 | 3.79% | 28,719 |
| May 5, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -9.59% | 26,252 |
| May 4, 2026 | 16,200.00 | 16,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | -9.88% | 21,958 |
| Apr 29, 2026 | 18,000.00 | 18,000.00 | 16,200.00 | 16,200.00 | 16,200.00 | -39.78% | 24,697 |
| Apr 28, 2026 | 24,500.00 | 26,900.00 | 24,500.00 | 26,900.00 | 17,900.00 | 9.80% | 96,591 |
| Apr 24, 2026 | 26,000.00 | 27,000.00 | 24,500.00 | 24,500.00 | 16,302.97 | -9.93% | 45,849 |
| Apr 23, 2026 | 27,400.00 | 27,600.00 | 26,100.00 | 27,200.00 | 18,099.63 | -0.73% | 26,156 |
| Apr 22, 2026 | 30,000.00 | 30,000.00 | 27,000.00 | 27,400.00 | 18,232.71 | -8.36% | 33,434 |
| Apr 21, 2026 | 32,800.00 | 32,800.00 | 28,600.00 | 29,900.00 | 19,896.28 | - | 32,798 |
| Apr 20, 2026 | 30,000.00 | 30,000.00 | 27,800.00 | 29,900.00 | 19,896.28 | 9.12% | 155,654 |
| Apr 17, 2026 | 27,500.00 | 28,000.00 | 27,000.00 | 27,400.00 | 18,232.71 | - | 56,696 |
| Apr 16, 2026 | 26,900.00 | 27,800.00 | 26,100.00 | 27,400.00 | 18,232.71 | -1.44% | 18,901 |
| Apr 15, 2026 | 27,000.00 | 28,000.00 | 27,000.00 | 27,800.00 | 18,498.88 | -1.42% | 6,100 |
| Apr 14, 2026 | 28,400.00 | 28,400.00 | 27,900.00 | 28,200.00 | 18,765.06 | 8.88% | 34,504 |
| Apr 13, 2026 | 24,900.00 | 25,900.00 | 24,900.00 | 25,900.00 | 17,234.57 | 3.60% | 429 |
| Apr 10, 2026 | 23,300.00 | 25,000.00 | 23,300.00 | 25,000.00 | 16,635.69 | 6.84% | 24,407 |
| Apr 9, 2026 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 15,571.00 | 4.00% | 312 |
| Apr 8, 2026 | 23,000.00 | 23,100.00 | 22,300.00 | 22,500.00 | 14,972.12 | -2.60% | 9,338 |
| Apr 7, 2026 | 25,000.00 | 25,000.00 | 23,100.00 | 23,100.00 | 15,371.38 | -7.60% | 4,207 |
| Apr 6, 2026 | 24,200.00 | 25,000.00 | 24,200.00 | 25,000.00 | 16,635.69 | 3.31% | 804 |
| Apr 3, 2026 | 22,500.00 | 24,200.00 | 22,000.00 | 24,200.00 | 16,103.35 | 10.00% | 29,519 |
| Apr 2, 2026 | 22,000.00 | 22,100.00 | 22,000.00 | 22,000.00 | 14,639.41 | -1.79% | 16,180 |
| Apr 1, 2026 | 24,000.00 | 24,000.00 | 21,900.00 | 22,400.00 | 14,905.58 | 1.82% | 9,504 |
| Mar 31, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 14,639.41 | 10.00% | 43,128 |
| Mar 30, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 13,308.55 | 9.89% | 2,101 |
| Mar 27, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 12,110.78 | 9.64% | 14,033 |
| Mar 26, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 11,046.10 | 9.93% | 12,951 |
| Mar 24, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,100.00 | 10,047.96 | 4.14% | 6,418 |
| Mar 23, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9,648.70 | - | 300 |
| Mar 18, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 9,648.70 | 9.85% | 700 |
| Mar 12, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,783.64 | 3.13% | 100 |
| Mar 10, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 8,517.47 | 1.59% | 400 |
| Mar 9, 2026 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 8,384.39 | -4.55% | 2,700 |
| Mar 5, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,783.64 | -0.75% | 6,000 |
| Mar 4, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 8,850.19 | 0.76% | 2,400 |
| Mar 3, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,783.64 | 0.76% | 818 |
| Mar 2, 2026 | 13,000.00 | 13,200.00 | 13,000.00 | 13,100.00 | 8,717.10 | 9.17% | 1,300 |
| Feb 27, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,985.13 | -7.69% | 110 |
| Feb 26, 2026 | 12,900.00 | 14,000.00 | 12,900.00 | 13,000.00 | 8,650.56 | 0.78% | 1,200 |
| Feb 25, 2026 | 12,500.00 | 13,100.00 | 12,500.00 | 12,900.00 | 8,584.01 | 7.50% | 400 |
| Feb 24, 2026 | 10,600.00 | 12,800.00 | 10,600.00 | 12,000.00 | 7,985.13 | 2.56% | 305 |
| Feb 23, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 7,785.50 | -9.30% | 100 |