Hoang Huy Investment Financial Services JSC (HOSE:TCH)
Vietnam · Delayed Price · Currency is VND 20,400
-350 (-1.69%)
At close: Dec 5, 2025
HOSE:TCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,900.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -1.69% | 3,589,450 |
| Dec 4, 2025 | 20,400.00 | 20,800.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2.22% | 7,471,548 |
| Dec 3, 2025 | 20,250.00 | 20,350.00 | 19,950.00 | 20,300.00 | 20,300.00 | 0.50% | 2,767,726 |
| Dec 2, 2025 | 20,050.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | -0.49% | 4,420,864 |
| Dec 1, 2025 | 20,450.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.73% | 2,942,025 |
| Nov 28, 2025 | 20,400.00 | 20,450.00 | 19,950.00 | 20,450.00 | 20,450.00 | 0.49% | 5,779,916 |
| Nov 27, 2025 | 20,700.00 | 20,750.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.69% | 3,514,810 |
| Nov 26, 2025 | 20,100.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 2.99% | 4,919,982 |
| Nov 25, 2025 | 20,450.00 | 20,550.00 | 19,800.00 | 20,100.00 | 20,100.00 | -1.71% | 4,676,059 |
| Nov 24, 2025 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 3,707,649 |
| Nov 21, 2025 | 20,900.00 | 20,900.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.35% | 4,379,051 |
| Nov 20, 2025 | 20,476.19 | 20,571.43 | 20,190.48 | 20,428.57 | 20,428.57 | -1.38% | 4,264,305 |
| Nov 19, 2025 | 20,714.29 | 20,714.29 | 20,095.24 | 20,714.29 | 20,714.29 | - | 4,711,289 |
| Nov 18, 2025 | 20,666.67 | 20,809.52 | 20,380.95 | 20,714.29 | 20,714.29 | - | 5,955,314 |
| Nov 17, 2025 | 20,476.19 | 20,857.14 | 20,333.33 | 20,714.29 | 20,714.29 | 2.11% | 5,160,694 |
| Nov 14, 2025 | 19,952.38 | 20,476.19 | 19,904.76 | 20,285.71 | 20,285.71 | 1.19% | 4,028,585 |
| Nov 13, 2025 | 20,380.95 | 20,380.95 | 20,000.00 | 20,047.62 | 20,047.62 | -1.64% | 3,851,837 |
| Nov 12, 2025 | 20,095.24 | 20,380.95 | 19,714.29 | 20,380.95 | 20,380.95 | 2.64% | 5,142,844 |
| Nov 11, 2025 | 19,619.05 | 19,857.14 | 19,285.71 | 19,857.14 | 19,857.14 | 1.71% | 4,458,835 |
| Nov 10, 2025 | 19,666.67 | 20,095.24 | 19,238.10 | 19,523.81 | 19,523.81 | -2.38% | 4,195,371 |
| Nov 7, 2025 | 20,476.19 | 20,523.81 | 19,333.33 | 20,000.00 | 20,000.00 | -3.23% | 6,972,339 |
| Nov 6, 2025 | 20,952.38 | 21,047.62 | 20,238.10 | 20,666.67 | 20,666.67 | -1.36% | 6,800,281 |
| Nov 5, 2025 | 20,142.86 | 21,047.62 | 20,095.24 | 20,952.38 | 20,952.38 | 2.09% | 6,529,877 |
| Nov 4, 2025 | 19,095.24 | 20,523.81 | 18,380.95 | 20,523.81 | 20,523.81 | 6.95% | 11,457,537 |
| Nov 3, 2025 | 20,476.19 | 20,666.67 | 19,190.48 | 19,190.48 | 19,190.48 | -6.93% | 8,029,801 |
| Oct 31, 2025 | 21,047.62 | 21,047.62 | 20,523.81 | 20,619.05 | 20,619.05 | -2.04% | 4,236,549 |
| Oct 30, 2025 | 20,904.76 | 21,476.19 | 20,380.95 | 21,047.62 | 21,047.62 | -0.45% | 8,887,467 |
| Oct 29, 2025 | 21,000.00 | 21,285.71 | 20,857.14 | 21,142.86 | 21,142.86 | 1.14% | 5,967,939 |
| Oct 28, 2025 | 20,047.62 | 20,904.76 | 19,761.91 | 20,904.76 | 20,904.76 | 3.78% | 7,573,392 |
| Oct 27, 2025 | 21,000.00 | 21,142.86 | 20,142.86 | 20,142.86 | 20,142.86 | -3.86% | 5,829,339 |
| Oct 24, 2025 | 20,952.38 | 21,142.86 | 20,333.33 | 20,952.38 | 20,952.38 | -0.23% | 7,822,790 |
| Oct 23, 2025 | 21,476.19 | 21,761.91 | 20,952.38 | 21,000.00 | 21,000.00 | -2.22% | 6,321,787 |
| Oct 22, 2025 | 20,666.67 | 21,571.43 | 20,428.57 | 21,476.19 | 21,476.19 | 4.88% | 9,177,420 |
| Oct 21, 2025 | 21,238.10 | 21,619.05 | 20,238.10 | 20,476.19 | 20,476.19 | -5.70% | 18,847,311 |
| Oct 20, 2025 | 23,047.62 | 23,380.95 | 21,714.29 | 21,714.29 | 21,714.29 | -6.94% | 15,325,180 |
| Oct 17, 2025 | 24,380.95 | 24,571.43 | 23,333.33 | 23,333.33 | 23,333.33 | -3.92% | 14,756,752 |
| Oct 16, 2025 | 23,523.81 | 24,285.71 | 23,190.48 | 24,285.71 | 24,285.71 | 4.08% | 16,356,795 |
| Oct 15, 2025 | 23,619.05 | 24,000.00 | 22,952.38 | 23,333.33 | 23,333.33 | -0.81% | 17,827,152 |
| Oct 14, 2025 | 24,952.38 | 25,000.00 | 23,523.81 | 23,523.81 | 23,523.81 | -4.45% | 20,631,114 |
| Oct 13, 2025 | 23,142.86 | 24,666.67 | 23,142.86 | 24,619.05 | 24,619.05 | 4.66% | 20,262,868 |
| Oct 10, 2025 | 22,809.52 | 23,523.81 | 22,476.19 | 23,523.81 | 23,523.81 | 4.66% | 24,971,677 |
| Oct 9, 2025 | 22,428.57 | 22,761.91 | 22,047.62 | 22,476.19 | 22,476.19 | 1.29% | 9,537,923 |
| Oct 8, 2025 | 21,428.57 | 22,285.71 | 20,761.91 | 22,190.48 | 22,190.48 | 5.43% | 14,151,312 |
| Oct 7, 2025 | 21,666.67 | 21,666.67 | 21,047.62 | 21,047.62 | 21,047.62 | -2.64% | 5,621,160 |
| Oct 6, 2025 | 20,761.91 | 21,666.67 | 20,523.81 | 21,619.05 | 21,619.05 | 6.07% | 7,287,989 |
| Oct 3, 2025 | 20,714.29 | 20,952.38 | 20,380.95 | 20,380.95 | 20,380.95 | -3.17% | 8,236,191 |
| Oct 2, 2025 | 22,047.62 | 22,047.62 | 20,952.38 | 21,047.62 | 21,047.62 | -3.49% | 6,456,314 |
| Oct 1, 2025 | 21,095.24 | 22,571.43 | 20,809.52 | 21,809.52 | 21,809.52 | 3.39% | 20,882,683 |
| Sep 30, 2025 | 21,000.00 | 21,095.24 | 20,047.62 | 21,095.24 | 21,095.24 | 0.45% | 8,334,848 |
| Sep 29, 2025 | 20,571.43 | 21,095.24 | 20,523.81 | 21,000.00 | 21,000.00 | 0.23% | 6,927,656 |