Hoang Huy Investment Financial Services JSC (HOSE:TCH)
Vietnam · Delayed Price · Currency is VND 24,700
+1,100 (4.66%)
At close: Oct 10, 2025
HOSE:TCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23,950.00 | 24,700.00 | 23,600.00 | 24,700.00 | 24,700.00 | 4.66% | 23,782,557 |
| 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 |
| Aug 20, 2025 | 23,100.00 | 23,100.00 | 21,500.00 | 22,200.00 | 22,200.00 | -11.38% | 12,303,300 |
| Aug 19, 2025 | 24,700.00 | 25,500.00 | 24,300.00 | 25,050.00 | 21,576.82 | 1.83% | 12,506,690 |
| Aug 18, 2025 | 24,900.00 | 24,900.00 | 24,000.00 | 24,600.00 | 21,189.21 | -0.40% | 12,092,870 |
| Aug 15, 2025 | 26,050.00 | 26,100.00 | 24,450.00 | 24,700.00 | 21,275.35 | -5.00% | 12,145,210 |
| Aug 14, 2025 | 26,500.00 | 26,500.00 | 25,600.00 | 26,000.00 | 22,395.10 | - | 10,976,740 |
| Aug 13, 2025 | 25,700.00 | 26,250.00 | 25,300.00 | 26,000.00 | 22,395.10 | 2.56% | 14,311,090 |
| Aug 12, 2025 | 25,000.00 | 25,450.00 | 24,350.00 | 25,350.00 | 21,835.22 | 1.40% | 11,203,330 |
| Aug 11, 2025 | 25,050.00 | 25,700.00 | 24,850.00 | 25,000.00 | 21,533.75 | 0.81% | 10,273,110 |
| Aug 8, 2025 | 24,350.00 | 25,000.00 | 23,700.00 | 24,800.00 | 21,361.48 | 2.69% | 14,571,380 |
| Aug 7, 2025 | 24,000.00 | 24,300.00 | 23,850.00 | 24,150.00 | 20,801.60 | 1.47% | 10,235,280 |
| Aug 6, 2025 | 23,800.00 | 24,300.00 | 23,300.00 | 23,800.00 | 20,500.13 | 0.85% | 7,802,876 |
| Aug 5, 2025 | 24,000.00 | 24,750.00 | 22,800.00 | 23,600.00 | 20,327.86 | -1.26% | 13,818,640 |
| Aug 4, 2025 | 22,650.00 | 23,900.00 | 22,600.00 | 23,900.00 | 20,586.27 | 3.91% | 6,485,447 |
| Aug 1, 2025 | 23,950.00 | 24,000.00 | 23,000.00 | 23,000.00 | 19,811.05 | -3.97% | 7,990,742 |
| Jul 31, 2025 | 24,400.00 | 24,400.00 | 22,850.00 | 23,950.00 | 20,629.33 | 0.63% | 12,942,380 |