Transportation and Trading Services JSC (HNX:TJC)
Vietnam · Delayed Price · Currency is VND 7,800.00
-700.00 (-8.24%)
At close: Jul 20, 2026
HNX:TJC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,500.00 | 8,500.00 | 7,800.00 | 7,800.00 | 7,800.00 | -8.24% | 1,400 |
| Jul 17, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 370 |
| Jul 16, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 2,300 |
| Jul 15, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | -1.11% | 900 |
| Jul 14, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 11,500 |
| Jul 13, 2026 | 9,000.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | -1.10% | 4,000 |
| Jul 10, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 500 |
| Jul 9, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 302 |
| Jul 8, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 966 |
| Jul 7, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 994 |
| Jul 6, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | - | 3,419 |
| Jul 3, 2026 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 1,610 |
| Jul 2, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 238 |
| Jul 1, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 7,264 |
| Jun 30, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,428 |
| Jun 29, 2026 | 9,400.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 6,101 |
| Jun 26, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 200 |
| Jun 25, 2026 | 9,200.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.17% | 2,200 |
| Jun 24, 2026 | 9,700.00 | 9,700.00 | 9,000.00 | 9,200.00 | 9,200.00 | -5.15% | 2,100 |
| Jun 23, 2026 | 9,500.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | -1.02% | 1,265 |
| Jun 22, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 5,238 |
| Jun 19, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 1,520 |
| Jun 18, 2026 | 10,200.00 | 10,200.00 | 9,200.00 | 9,900.00 | 9,900.00 | -2.94% | 6,090 |
| Jun 17, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 4,804 |
| Jun 16, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 880 |
| Jun 15, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.99% | 1,198 |
| Jun 12, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 3,220 |
| Jun 11, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 526 |
| Jun 10, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 2.97% | 2,253 |
| Jun 9, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -4.72% | 3,259 |
| Jun 8, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 636 |
| Jun 5, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.89% | 1,600 |
| Jun 4, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 4.95% | 407 |
| Jun 3, 2026 | 10,600.00 | 10,900.00 | 10,100.00 | 10,100.00 | 10,100.00 | -5.61% | 1,909 |
| Jun 2, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 312 |
| Jun 1, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 536 |
| May 29, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 1,047 |
| May 28, 2026 | 11,000.00 | 11,600.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 7,846 |
| May 27, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,584 |
| May 26, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 2,000 |
| May 25, 2026 | 10,400.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | -3.60% | 914 |
| May 22, 2026 | 11,000.00 | 11,100.00 | 10,300.00 | 11,100.00 | 11,100.00 | 2.78% | 7,177 |
| May 21, 2026 | 11,200.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 5,025 |
| May 20, 2026 | 11,500.00 | 11,500.00 | 10,900.00 | 11,000.00 | 11,000.00 | -4.35% | 8,604 |
| May 19, 2026 | 11,800.00 | 11,800.00 | 11,100.00 | 11,500.00 | 11,500.00 | 0.88% | 4,604 |
| 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 |