Hoang Huy Investment Financial Services JSC (HOSE:TCH)
Vietnam · Delayed Price · Currency is VND 17,300
-850 (-4.68%)
At close: May 4, 2026
HOSE:TCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 18,300.00 | 18,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | -4.68% | 13,668,120 |
| Apr 29, 2026 | 17,650.00 | 18,300.00 | 17,650.00 | 18,150.00 | 18,150.00 | 1.40% | 13,912,251 |
| Apr 28, 2026 | 17,550.00 | 18,150.00 | 17,350.00 | 17,900.00 | 17,900.00 | 2.29% | 14,131,160 |
| Apr 24, 2026 | 17,050.00 | 18,000.00 | 16,700.00 | 17,500.00 | 17,500.00 | 2.34% | 12,944,720 |
| Apr 23, 2026 | 16,850.00 | 17,250.00 | 16,400.00 | 17,100.00 | 17,100.00 | 1.18% | 8,239,369 |
| Apr 22, 2026 | 16,600.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.20% | 5,064,140 |
| Apr 21, 2026 | 17,150.00 | 17,250.00 | 16,600.00 | 16,700.00 | 16,700.00 | -2.34% | 9,629,748 |
| Apr 20, 2026 | 17,100.00 | 17,350.00 | 16,950.00 | 17,100.00 | 17,100.00 | - | 5,984,205 |
| Apr 17, 2026 | 17,700.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.56% | 8,096,704 |
| Apr 16, 2026 | 17,000.00 | 17,700.00 | 16,800.00 | 17,550.00 | 17,550.00 | 3.24% | 14,137,667 |
| Apr 15, 2026 | 17,400.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 11,724,418 |
| Apr 14, 2026 | 17,400.00 | 17,800.00 | 17,150.00 | 17,300.00 | 17,300.00 | 1.17% | 15,586,729 |
| Apr 13, 2026 | 16,850.00 | 17,350.00 | 16,750.00 | 17,100.00 | 17,100.00 | 0.59% | 8,025,942 |
| Apr 10, 2026 | 17,350.00 | 17,400.00 | 16,650.00 | 17,000.00 | 17,000.00 | -0.87% | 13,913,677 |
| Apr 9, 2026 | 17,100.00 | 17,800.00 | 16,900.00 | 17,150.00 | 17,150.00 | -0.58% | 13,825,417 |
| Apr 8, 2026 | 16,950.00 | 17,250.00 | 16,450.00 | 17,250.00 | 17,250.00 | 6.81% | 14,849,808 |
| Apr 7, 2026 | 16,050.00 | 16,600.00 | 15,750.00 | 16,150.00 | 16,150.00 | 2.22% | 8,615,672 |
| Apr 6, 2026 | 16,250.00 | 16,750.00 | 15,450.00 | 15,800.00 | 15,800.00 | -4.24% | 13,001,450 |
| Apr 3, 2026 | 17,200.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | -4.07% | 11,935,563 |
| Apr 2, 2026 | 17,300.00 | 17,300.00 | 16,800.00 | 17,200.00 | 17,200.00 | -1.71% | 9,554,956 |
| Apr 1, 2026 | 17,900.00 | 17,900.00 | 17,000.00 | 17,500.00 | 17,500.00 | 0.57% | 10,230,000 |
| Mar 31, 2026 | 16,650.00 | 17,450.00 | 16,350.00 | 17,400.00 | 17,400.00 | 6.42% | 18,713,951 |
| Mar 30, 2026 | 16,200.00 | 16,900.00 | 16,100.00 | 16,350.00 | 16,350.00 | -2.10% | 11,076,834 |
| Mar 27, 2026 | 15,850.00 | 16,850.00 | 15,850.00 | 16,700.00 | 16,700.00 | 5.03% | 15,432,000 |
| Mar 26, 2026 | 16,500.00 | 16,500.00 | 15,850.00 | 15,900.00 | 15,900.00 | -3.64% | 14,404,223 |
| Mar 25, 2026 | 16,200.00 | 17,000.00 | 16,000.00 | 16,500.00 | 16,500.00 | 3.45% | 15,052,104 |
| Mar 24, 2026 | 15,350.00 | 15,950.00 | 15,150.00 | 15,950.00 | 15,950.00 | 6.69% | 28,710,190 |
| Mar 23, 2026 | 14,800.00 | 15,200.00 | 14,250.00 | 14,950.00 | 14,950.00 | 0.34% | 12,285,150 |
| Mar 20, 2026 | 14,600.00 | 15,200.00 | 14,550.00 | 14,900.00 | 14,900.00 | 2.05% | 9,019,062 |
| Mar 19, 2026 | 14,250.00 | 15,150.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.39% | 7,551,085 |
| Mar 18, 2026 | 14,400.00 | 14,700.00 | 14,250.00 | 14,400.00 | 14,400.00 | -0.69% | 3,643,673 |
| Mar 17, 2026 | 15,100.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.36% | 4,284,115 |
| Mar 16, 2026 | 15,100.00 | 15,500.00 | 14,750.00 | 14,850.00 | 14,850.00 | -1.66% | 5,977,391 |
| Mar 13, 2026 | 14,300.00 | 15,250.00 | 14,300.00 | 15,100.00 | 15,100.00 | 3.42% | 18,624,370 |
| Mar 12, 2026 | 14,650.00 | 14,850.00 | 14,250.00 | 14,600.00 | 14,600.00 | -0.34% | 6,939,143 |
| Mar 11, 2026 | 13,900.00 | 14,650.00 | 13,800.00 | 14,650.00 | 14,650.00 | 6.93% | 11,554,350 |
| Mar 10, 2026 | 13,200.00 | 13,700.00 | 12,950.00 | 13,700.00 | 13,700.00 | 6.61% | 10,974,580 |
| Mar 9, 2026 | 12,900.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | -6.88% | 10,186,100 |
| Mar 6, 2026 | 14,200.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.08% | 4,743,465 |
| Mar 5, 2026 | 14,200.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 4,850,969 |
| Mar 4, 2026 | 14,300.00 | 14,500.00 | 13,450.00 | 13,950.00 | 13,950.00 | -3.13% | 9,900,734 |
| Mar 3, 2026 | 14,550.00 | 14,850.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.37% | 6,794,222 |
| Mar 2, 2026 | 14,550.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.95% | 12,198,620 |
| Feb 27, 2026 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | -3.80% | 8,760,567 |
| Feb 26, 2026 | 15,950.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.63% | 5,893,369 |
| Feb 25, 2026 | 16,400.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -3.93% | 8,104,411 |
| Feb 24, 2026 | 16,600.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | -0.90% | 5,462,803 |
| Feb 23, 2026 | 16,650.00 | 16,700.00 | 16,200.00 | 16,700.00 | 16,700.00 | 0.30% | 5,438,980 |
| Feb 13, 2026 | 16,400.00 | 16,650.00 | 16,100.00 | 16,650.00 | 16,650.00 | 0.60% | 6,544,172 |
| Feb 12, 2026 | 16,300.00 | 16,700.00 | 15,850.00 | 16,550.00 | 16,550.00 | 2.80% | 7,097,693 |