Hoang Huy Investment Financial Services JSC (HOSE:TCH)
Vietnam · Delayed Price · Currency is VND 23,900
+900 (3.91%)
At close: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 23,800.00 | 24,300.00 | 23,300.00 | 23,800.00 | 23,800.00 | 0.85% | 7,802,876 |
| Aug 5, 2025 | 24,000.00 | 24,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | -1.26% | 13,818,640 |
| Aug 4, 2025 | 22,650.00 | 23,900.00 | 22,600.00 | 23,900.00 | 23,900.00 | 3.91% | 6,485,447 |
| Aug 1, 2025 | 23,950.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.97% | 7,990,742 |
| Jul 31, 2025 | 24,400.00 | 24,400.00 | 22,850.00 | 23,950.00 | 23,950.00 | 0.63% | 12,942,380 |
| Jul 30, 2025 | 24,800.00 | 25,100.00 | 23,500.00 | 23,800.00 | 23,800.00 | -3.25% | 15,966,960 |
| Jul 29, 2025 | 26,500.00 | 26,500.00 | 24,600.00 | 24,600.00 | 24,600.00 | -6.82% | 21,258,290 |
| Jul 28, 2025 | 26,000.00 | 27,050.00 | 25,750.00 | 26,400.00 | 26,400.00 | 3.13% | 10,445,240 |
| Jul 25, 2025 | 25,400.00 | 25,700.00 | 24,950.00 | 25,600.00 | 25,600.00 | 1.39% | 8,544,167 |
| Jul 24, 2025 | 24,950.00 | 25,300.00 | 24,550.00 | 25,250.00 | 25,250.00 | 1.20% | 6,582,603 |
| Jul 23, 2025 | 24,950.00 | 26,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | 1.42% | 11,849,310 |
| Jul 22, 2025 | 23,700.00 | 24,600.00 | 23,700.00 | 24,600.00 | 24,600.00 | 2.29% | 7,584,002 |
| Jul 21, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.84% | 7,817,956 |
| Jul 18, 2025 | 24,900.00 | 25,200.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.81% | 7,405,054 |
| Jul 17, 2025 | 24,250.00 | 25,700.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.28% | 9,484,876 |
| Jul 16, 2025 | 23,800.00 | 24,350.00 | 23,650.00 | 24,150.00 | 24,150.00 | 0.84% | 6,171,185 |
| Jul 15, 2025 | 24,500.00 | 24,800.00 | 23,950.00 | 23,950.00 | 23,950.00 | -3.62% | 11,595,440 |
| Jul 14, 2025 | 23,750.00 | 24,950.00 | 23,100.00 | 24,850.00 | 24,850.00 | 4.19% | 9,798,530 |
| Jul 11, 2025 | 23,450.00 | 24,200.00 | 22,750.00 | 23,850.00 | 23,850.00 | 2.36% | 10,012,440 |
| Jul 10, 2025 | 23,250.00 | 23,550.00 | 22,950.00 | 23,300.00 | 23,300.00 | 1.08% | 7,012,055 |
| Jul 9, 2025 | 23,050.00 | 23,500.00 | 22,750.00 | 23,050.00 | 23,050.00 | 0.22% | 8,296,911 |
| Jul 8, 2025 | 22,900.00 | 23,750.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2.91% | 10,519,820 |
| Jul 7, 2025 | 21,350.00 | 22,350.00 | 21,050.00 | 22,350.00 | 22,350.00 | 6.94% | 13,081,630 |
| Jul 4, 2025 | 19,900.00 | 21,150.00 | 19,900.00 | 20,900.00 | 20,900.00 | 5.56% | 15,212,170 |
| Jul 3, 2025 | 20,300.00 | 20,500.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 8,136,103 |
| Jul 2, 2025 | 19,800.00 | 20,050.00 | 19,750.00 | 20,000.00 | 20,000.00 | 0.50% | 3,780,025 |
| Jul 1, 2025 | 20,150.00 | 20,200.00 | 19,700.00 | 19,900.00 | 19,900.00 | -0.50% | 3,214,293 |
| Jun 30, 2025 | 19,600.00 | 20,450.00 | 19,550.00 | 20,000.00 | 20,000.00 | 2.30% | 10,476,740 |
| Jun 27, 2025 | 19,650.00 | 19,900.00 | 19,500.00 | 19,550.00 | 19,550.00 | 0.51% | 6,657,284 |
| Jun 26, 2025 | 19,350.00 | 19,500.00 | 19,250.00 | 19,450.00 | 19,450.00 | 0.78% | 2,839,497 |
| Jun 25, 2025 | 19,550.00 | 19,800.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.77% | 4,792,239 |
| Jun 24, 2025 | 19,300.00 | 19,600.00 | 19,150.00 | 19,450.00 | 19,450.00 | 2.10% | 5,762,243 |
| Jun 23, 2025 | 19,250.00 | 19,300.00 | 19,000.00 | 19,050.00 | 19,050.00 | -2.06% | 5,855,964 |
| Jun 20, 2025 | 19,450.00 | 19,550.00 | 19,050.00 | 19,450.00 | 19,450.00 | - | 5,534,432 |
| Jun 19, 2025 | 19,650.00 | 19,650.00 | 19,250.00 | 19,450.00 | 19,450.00 | -1.27% | 3,893,076 |
| Jun 18, 2025 | 19,700.00 | 19,850.00 | 19,350.00 | 19,700.00 | 19,700.00 | - | 4,907,096 |
| Jun 17, 2025 | 19,550.00 | 19,900.00 | 19,350.00 | 19,700.00 | 19,700.00 | 1.29% | 7,322,144 |
| Jun 16, 2025 | 19,000.00 | 19,450.00 | 19,000.00 | 19,450.00 | 19,450.00 | 2.10% | 5,223,306 |
| Jun 13, 2025 | 19,550.00 | 19,800.00 | 18,800.00 | 19,050.00 | 19,050.00 | -4.27% | 14,299,110 |
| Jun 12, 2025 | 19,850.00 | 20,200.00 | 19,800.00 | 19,900.00 | 19,900.00 | 1.02% | 4,814,927 |
| Jun 11, 2025 | 20,050.00 | 20,100.00 | 19,650.00 | 19,700.00 | 19,700.00 | -1.50% | 4,926,458 |
| Jun 10, 2025 | 20,050.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.50% | 6,564,536 |
| Jun 9, 2025 | 20,000.00 | 20,600.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1.01% | 7,520,523 |
| Jun 6, 2025 | 19,650.00 | 20,250.00 | 19,650.00 | 19,900.00 | 19,900.00 | 0.51% | 5,903,655 |
| Jun 5, 2025 | 20,050.00 | 20,150.00 | 19,500.00 | 19,800.00 | 19,800.00 | -1.25% | 6,685,842 |
| Jun 4, 2025 | 20,300.00 | 20,450.00 | 19,950.00 | 20,050.00 | 20,050.00 | -1.72% | 8,027,433 |
| Jun 3, 2025 | 20,600.00 | 20,600.00 | 20,050.00 | 20,400.00 | 20,400.00 | - | 7,137,921 |
| Jun 2, 2025 | 19,800.00 | 20,750.00 | 19,800.00 | 20,400.00 | 20,400.00 | 3.03% | 9,229,314 |
| May 30, 2025 | 20,050.00 | 20,100.00 | 19,600.00 | 19,800.00 | 19,800.00 | -1.25% | 6,031,906 |
| May 29, 2025 | 19,600.00 | 20,400.00 | 19,450.00 | 20,050.00 | 20,050.00 | 2.82% | 10,563,460 |