Hoang Huy Investment Financial Services JSC (HOSE:TCH)
Vietnam · Delayed Price · Currency is VND 21,650
-450 (-2.04%)
At close: Oct 31, 2025
HOSE:TCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22,100.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | -2.04% | 4,034,809 |
| Oct 30, 2025 | 21,950.00 | 22,550.00 | 21,400.00 | 22,100.00 | 22,100.00 | -0.45% | 8,464,255 |
| Oct 29, 2025 | 22,050.00 | 22,350.00 | 21,900.00 | 22,200.00 | 22,200.00 | 1.14% | 5,683,752 |
| Oct 28, 2025 | 21,050.00 | 21,950.00 | 20,750.00 | 21,950.00 | 21,950.00 | 3.78% | 7,212,755 |
| Oct 27, 2025 | 22,050.00 | 22,200.00 | 21,150.00 | 21,150.00 | 21,150.00 | -3.86% | 5,551,752 |
| Oct 24, 2025 | 22,000.00 | 22,200.00 | 21,350.00 | 22,000.00 | 22,000.00 | -0.23% | 7,450,277 |
| Oct 23, 2025 | 22,550.00 | 22,850.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.22% | 6,020,750 |
| Oct 22, 2025 | 21,700.00 | 22,650.00 | 21,450.00 | 22,550.00 | 22,550.00 | 4.88% | 8,740,400 |
| Oct 21, 2025 | 22,300.00 | 22,700.00 | 21,250.00 | 21,500.00 | 21,500.00 | -5.70% | 17,949,820 |
| Oct 20, 2025 | 24,200.00 | 24,550.00 | 22,800.00 | 22,800.00 | 22,800.00 | -6.94% | 14,595,410 |
| Oct 17, 2025 | 25,600.00 | 25,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | -3.92% | 14,054,050 |
| Oct 16, 2025 | 24,700.00 | 25,500.00 | 24,350.00 | 25,500.00 | 25,500.00 | 4.08% | 15,577,900 |
| Oct 15, 2025 | 24,800.00 | 25,200.00 | 24,100.00 | 24,500.00 | 24,500.00 | -0.81% | 16,978,240 |
| Oct 14, 2025 | 26,200.00 | 26,250.00 | 24,700.00 | 24,700.00 | 24,700.00 | -4.45% | 19,648,680 |
| Oct 13, 2025 | 24,300.00 | 25,900.00 | 24,300.00 | 25,850.00 | 25,850.00 | 4.66% | 19,297,970 |
| Oct 10, 2025 | 23,950.00 | 24,700.00 | 23,600.00 | 24,700.00 | 24,700.00 | 4.66% | 23,782,550 |
| Oct 9, 2025 | 23,550.00 | 23,900.00 | 23,150.00 | 23,600.00 | 23,600.00 | 1.29% | 9,083,737 |
| Oct 8, 2025 | 22,500.00 | 23,400.00 | 21,800.00 | 23,300.00 | 23,300.00 | 5.43% | 13,477,440 |
| Oct 7, 2025 | 22,750.00 | 22,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.64% | 5,353,486 |
| Oct 6, 2025 | 21,800.00 | 22,750.00 | 21,550.00 | 22,700.00 | 22,700.00 | 6.07% | 6,940,942 |
| Oct 3, 2025 | 21,750.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | -3.17% | 7,843,992 |
| Oct 2, 2025 | 23,150.00 | 23,150.00 | 22,000.00 | 22,100.00 | 22,100.00 | -3.49% | 6,148,871 |
| Oct 1, 2025 | 22,150.00 | 23,700.00 | 21,850.00 | 22,900.00 | 22,900.00 | 3.39% | 19,888,270 |
| Sep 30, 2025 | 22,050.00 | 22,150.00 | 21,050.00 | 22,150.00 | 22,150.00 | 0.45% | 7,937,951 |
| Sep 29, 2025 | 21,600.00 | 22,150.00 | 21,550.00 | 22,050.00 | 22,050.00 | 0.23% | 6,597,768 |
| Sep 26, 2025 | 22,200.00 | 22,500.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.90% | 10,716,100 |
| Sep 25, 2025 | 21,800.00 | 22,450.00 | 21,700.00 | 22,200.00 | 22,200.00 | 2.30% | 14,428,550 |
| Sep 24, 2025 | 21,150.00 | 21,700.00 | 20,700.00 | 21,700.00 | 21,700.00 | 2.36% | 5,317,366 |
| Sep 23, 2025 | 21,300.00 | 21,350.00 | 20,850.00 | 21,200.00 | 21,200.00 | 0.47% | 4,090,048 |
| Sep 22, 2025 | 21,100.00 | 21,350.00 | 20,550.00 | 21,100.00 | 21,100.00 | 1.93% | 6,900,846 |
| Sep 19, 2025 | 21,350.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 8,267,975 |
| Sep 18, 2025 | 21,450.00 | 21,450.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.41% | 7,013,340 |
| Sep 17, 2025 | 21,700.00 | 21,850.00 | 21,250.00 | 21,300.00 | 21,300.00 | -2.07% | 5,234,855 |
| Sep 16, 2025 | 22,400.00 | 22,400.00 | 21,650.00 | 21,750.00 | 21,750.00 | -1.14% | 6,309,595 |
| Sep 15, 2025 | 21,800.00 | 22,050.00 | 21,650.00 | 22,000.00 | 22,000.00 | 1.62% | 6,928,814 |
| Sep 12, 2025 | 21,300.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | 2.36% | 6,568,830 |
| Sep 11, 2025 | 21,500.00 | 21,500.00 | 20,550.00 | 21,150.00 | 21,150.00 | -1.63% | 8,279,486 |
| Sep 10, 2025 | 22,000.00 | 22,000.00 | 21,150.00 | 21,500.00 | 21,500.00 | -1.38% | 5,553,171 |
| Sep 9, 2025 | 21,450.00 | 21,800.00 | 20,950.00 | 21,800.00 | 21,800.00 | 1.63% | 6,982,821 |
| Sep 8, 2025 | 22,950.00 | 22,950.00 | 21,450.00 | 21,450.00 | 21,450.00 | -6.54% | 20,215,140 |
| Sep 5, 2025 | 24,200.00 | 24,350.00 | 22,950.00 | 22,950.00 | 22,950.00 | -4.97% | 10,812,210 |
| Sep 4, 2025 | 22,950.00 | 24,200.00 | 22,950.00 | 24,150.00 | 24,150.00 | 6.62% | 24,463,340 |
| Sep 3, 2025 | 21,950.00 | 22,700.00 | 21,900.00 | 22,650.00 | 22,650.00 | 3.42% | 13,696,110 |
| Aug 29, 2025 | 22,450.00 | 22,600.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.45% | 7,932,730 |
| Aug 28, 2025 | 21,500.00 | 22,000.00 | 21,050.00 | 22,000.00 | 22,000.00 | 3.77% | 6,959,889 |
| Aug 27, 2025 | 21,400.00 | 22,250.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.93% | 10,109,000 |
| Aug 26, 2025 | 20,350.00 | 21,400.00 | 20,100.00 | 21,400.00 | 21,400.00 | 5.16% | 8,186,063 |
| Aug 25, 2025 | 20,600.00 | 20,700.00 | 19,750.00 | 20,350.00 | 20,350.00 | -0.97% | 8,354,604 |
| Aug 22, 2025 | 20,350.00 | 20,900.00 | 19,900.00 | 20,550.00 | 20,550.00 | -3.75% | 21,314,250 |
| Aug 21, 2025 | 22,300.00 | 22,300.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.83% | 6,534,256 |