Thanh Cong Securities JSC (HOSE:TCI)
Vietnam · Delayed Price · Currency is VND 9,300.00
+180.00 (1.97%)
At close: Aug 6, 2025
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 9,160.00 | 9,340.00 | 9,160.00 | 9,300.00 | 9,300.00 | 1.97% | 160,888 |
| Aug 5, 2025 | 9,290.00 | 9,650.00 | 9,100.00 | 9,120.00 | 9,120.00 | -0.55% | 816,472 |
| Aug 4, 2025 | 9,020.00 | 9,190.00 | 8,940.00 | 9,170.00 | 9,170.00 | 1.44% | 346,812 |
| Aug 1, 2025 | 9,210.00 | 9,210.00 | 9,030.00 | 9,040.00 | 9,040.00 | -1.74% | 536,088 |
| Jul 31, 2025 | 9,470.00 | 9,470.00 | 9,040.00 | 9,200.00 | 9,200.00 | 0.33% | 344,368 |
| Jul 30, 2025 | 9,100.00 | 9,210.00 | 9,010.00 | 9,170.00 | 9,170.00 | - | 386,462 |
| Jul 29, 2025 | 9,900.00 | 9,970.00 | 9,170.00 | 9,170.00 | 9,170.00 | -6.90% | 936,059 |
| Jul 28, 2025 | 9,550.00 | 9,880.00 | 9,500.00 | 9,850.00 | 9,850.00 | 4.90% | 802,939 |
| Jul 25, 2025 | 9,220.00 | 9,450.00 | 9,160.00 | 9,390.00 | 9,390.00 | 1.95% | 584,315 |
| Jul 24, 2025 | 9,100.00 | 9,340.00 | 9,100.00 | 9,210.00 | 9,210.00 | 1.21% | 453,027 |
| Jul 23, 2025 | 9,100.00 | 9,250.00 | 8,940.00 | 9,100.00 | 9,100.00 | 0.55% | 553,212 |
| Jul 22, 2025 | 9,000.00 | 9,070.00 | 8,790.00 | 9,050.00 | 9,050.00 | 0.56% | 3,070,189 |
| Jul 21, 2025 | 9,300.00 | 9,350.00 | 8,920.00 | 9,000.00 | 9,000.00 | -2.17% | 467,417 |
| Jul 18, 2025 | 9,100.00 | 9,240.00 | 9,090.00 | 9,200.00 | 9,200.00 | 2.00% | 408,163 |
| Jul 17, 2025 | 9,090.00 | 9,090.00 | 8,920.00 | 9,020.00 | 9,020.00 | 0.78% | 674,995 |
| Jul 16, 2025 | 8,740.00 | 8,950.00 | 8,640.00 | 8,950.00 | 8,950.00 | 3.11% | 334,696 |
| Jul 15, 2025 | 8,680.00 | 9,000.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.58% | 595,528 |
| Jul 14, 2025 | 8,730.00 | 8,790.00 | 8,600.00 | 8,630.00 | 8,630.00 | -1.15% | 405,027 |
| Jul 11, 2025 | 8,760.00 | 8,800.00 | 8,630.00 | 8,730.00 | 8,730.00 | -0.34% | 335,814 |
| Jul 10, 2025 | 8,750.00 | 8,800.00 | 8,600.00 | 8,760.00 | 8,760.00 | 0.11% | 226,731 |
| Jul 9, 2025 | 8,430.00 | 9,000.00 | 8,430.00 | 8,750.00 | 8,750.00 | 3.92% | 1,130,697 |
| Jul 8, 2025 | 8,400.00 | 8,530.00 | 8,400.00 | 8,420.00 | 8,420.00 | 0.24% | 226,600 |
| Jul 7, 2025 | 8,200.00 | 8,520.00 | 8,160.00 | 8,400.00 | 8,400.00 | 2.82% | 852,673 |
| Jul 4, 2025 | 8,170.00 | 8,190.00 | 8,100.00 | 8,170.00 | 8,170.00 | - | 120,946 |
| Jul 3, 2025 | 8,150.00 | 8,290.00 | 8,110.00 | 8,170.00 | 8,170.00 | 0.37% | 277,012 |
| Jul 2, 2025 | 8,030.00 | 8,370.00 | 8,000.00 | 8,140.00 | 8,140.00 | 0.49% | 620,657 |
| Jul 1, 2025 | 8,110.00 | 8,120.00 | 8,010.00 | 8,100.00 | 8,100.00 | -0.12% | 94,426 |
| Jun 30, 2025 | 8,180.00 | 8,180.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.75% | 141,029 |
| Jun 27, 2025 | 8,100.00 | 8,100.00 | 8,040.00 | 8,050.00 | 8,050.00 | - | 78,332 |
| Jun 26, 2025 | 8,180.00 | 8,180.00 | 8,020.00 | 8,050.00 | 8,050.00 | -1.23% | 88,229 |
| Jun 25, 2025 | 8,100.00 | 8,160.00 | 8,100.00 | 8,150.00 | 8,150.00 | - | 7,055 |
| Jun 24, 2025 | 8,140.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.49% | 169,504 |
| Jun 23, 2025 | 7,920.00 | 8,120.00 | 7,920.00 | 8,110.00 | 8,110.00 | -0.12% | 111,435 |
| Jun 20, 2025 | 8,190.00 | 8,200.00 | 8,110.00 | 8,120.00 | 8,120.00 | -0.37% | 48,491 |
| Jun 19, 2025 | 8,150.00 | 8,200.00 | 8,010.00 | 8,150.00 | 8,150.00 | -0.85% | 145,096 |
| Jun 18, 2025 | 8,170.00 | 8,250.00 | 8,170.00 | 8,220.00 | 8,220.00 | -0.36% | 48,415 |
| Jun 17, 2025 | 8,250.00 | 8,290.00 | 8,240.00 | 8,250.00 | 8,250.00 | - | 43,847 |
| Jun 16, 2025 | 8,300.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,250.00 | 1.10% | 99,891 |
| Jun 13, 2025 | 8,290.00 | 8,290.00 | 8,110.00 | 8,160.00 | 8,160.00 | -1.57% | 158,701 |
| Jun 12, 2025 | 8,230.00 | 8,540.00 | 8,230.00 | 8,290.00 | 8,290.00 | - | 73,577 |
| Jun 11, 2025 | 8,300.00 | 8,310.00 | 8,170.00 | 8,290.00 | 8,290.00 | -0.12% | 44,434 |
| Jun 10, 2025 | 8,130.00 | 8,430.00 | 8,130.00 | 8,300.00 | 8,300.00 | - | 46,001 |
| Jun 9, 2025 | 8,400.00 | 8,400.00 | 8,290.00 | 8,300.00 | 8,300.00 | -1.43% | 115,300 |
| Jun 6, 2025 | 8,470.00 | 8,470.00 | 8,410.00 | 8,420.00 | 8,420.00 | -0.59% | 82,133 |
| Jun 5, 2025 | 8,420.00 | 8,500.00 | 8,420.00 | 8,470.00 | 8,470.00 | - | 80,726 |
| Jun 4, 2025 | 8,560.00 | 8,560.00 | 8,470.00 | 8,470.00 | 8,470.00 | -1.17% | 178,510 |
| Jun 3, 2025 | 8,550.00 | 8,650.00 | 8,480.00 | 8,570.00 | 8,570.00 | 1.54% | 279,645 |
| Jun 2, 2025 | 8,490.00 | 8,490.00 | 8,360.00 | 8,440.00 | 8,440.00 | 1.08% | 18,059 |
| May 30, 2025 | 8,400.00 | 8,500.00 | 8,340.00 | 8,350.00 | 8,350.00 | -0.48% | 171,708 |
| May 29, 2025 | 8,410.00 | 8,490.00 | 8,390.00 | 8,390.00 | 8,390.00 | -0.24% | 80,005 |