Hoang Huy Investment Financial Services JSC (HOSE:TCH)
Vietnam · Delayed Price · Currency is VND 21,900
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:TCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 24,800.00 | 25,100.00 | 23,500.00 | 23,800.00 | 20,500.13 | -3.25% | 15,966,960 |
| Jul 29, 2025 | 26,500.00 | 26,500.00 | 24,600.00 | 24,600.00 | 21,189.21 | -6.82% | 21,258,290 |
| Jul 28, 2025 | 26,000.00 | 27,050.00 | 25,750.00 | 26,400.00 | 22,739.64 | 3.13% | 10,445,240 |
| Jul 25, 2025 | 25,400.00 | 25,700.00 | 24,950.00 | 25,600.00 | 22,050.56 | 1.39% | 8,544,167 |
| Jul 24, 2025 | 24,950.00 | 25,300.00 | 24,550.00 | 25,250.00 | 21,749.09 | 1.20% | 6,582,603 |
| Jul 23, 2025 | 24,950.00 | 26,100.00 | 24,500.00 | 24,950.00 | 21,490.68 | 1.42% | 11,849,310 |
| Jul 22, 2025 | 23,700.00 | 24,600.00 | 23,700.00 | 24,600.00 | 21,189.21 | 2.29% | 7,584,002 |
| Jul 21, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,050.00 | 20,715.47 | -1.84% | 7,817,956 |
| Jul 18, 2025 | 24,900.00 | 25,200.00 | 24,200.00 | 24,500.00 | 21,103.08 | -0.81% | 7,405,054 |
| Jul 17, 2025 | 24,250.00 | 25,700.00 | 24,100.00 | 24,700.00 | 21,275.35 | 2.28% | 9,484,876 |
| Jul 16, 2025 | 23,800.00 | 24,350.00 | 23,650.00 | 24,150.00 | 20,801.60 | 0.84% | 6,171,185 |
| Jul 15, 2025 | 24,500.00 | 24,800.00 | 23,950.00 | 23,950.00 | 20,629.33 | -3.62% | 11,595,440 |
| Jul 14, 2025 | 23,750.00 | 24,950.00 | 23,100.00 | 24,850.00 | 21,404.55 | 4.19% | 9,798,530 |
| Jul 11, 2025 | 23,450.00 | 24,200.00 | 22,750.00 | 23,850.00 | 20,543.20 | 2.36% | 10,012,440 |
| Jul 10, 2025 | 23,250.00 | 23,550.00 | 22,950.00 | 23,300.00 | 20,069.46 | 1.08% | 7,012,055 |
| Jul 9, 2025 | 23,050.00 | 23,500.00 | 22,750.00 | 23,050.00 | 19,854.12 | 0.22% | 8,296,911 |
| Jul 8, 2025 | 22,900.00 | 23,750.00 | 22,400.00 | 23,000.00 | 19,811.05 | 2.91% | 10,519,820 |
| Jul 7, 2025 | 21,350.00 | 22,350.00 | 21,050.00 | 22,350.00 | 19,251.17 | 6.94% | 13,081,630 |
| Jul 4, 2025 | 19,900.00 | 21,150.00 | 19,900.00 | 20,900.00 | 18,002.22 | 5.56% | 15,212,170 |
| Jul 3, 2025 | 20,300.00 | 20,500.00 | 19,800.00 | 19,800.00 | 17,054.73 | -1.00% | 8,136,103 |
| Jul 2, 2025 | 19,800.00 | 20,050.00 | 19,750.00 | 20,000.00 | 17,227.00 | 0.50% | 3,780,025 |
| Jul 1, 2025 | 20,150.00 | 20,200.00 | 19,700.00 | 19,900.00 | 17,140.87 | -0.50% | 3,214,293 |
| Jun 30, 2025 | 19,600.00 | 20,450.00 | 19,550.00 | 20,000.00 | 17,227.00 | 2.30% | 10,476,740 |
| Jun 27, 2025 | 19,650.00 | 19,900.00 | 19,500.00 | 19,550.00 | 16,839.39 | 0.51% | 6,657,284 |
| Jun 26, 2025 | 19,350.00 | 19,500.00 | 19,250.00 | 19,450.00 | 16,753.26 | 0.78% | 2,839,497 |
| Jun 25, 2025 | 19,550.00 | 19,800.00 | 19,300.00 | 19,300.00 | 16,624.06 | -0.77% | 4,792,239 |
| Jun 24, 2025 | 19,300.00 | 19,600.00 | 19,150.00 | 19,450.00 | 16,753.26 | 2.10% | 5,762,243 |
| Jun 23, 2025 | 19,250.00 | 19,300.00 | 19,000.00 | 19,050.00 | 16,408.72 | -2.06% | 5,855,964 |