Thanh Cong Securities JSC (HOSE:TCI)
Vietnam · Delayed Price · Currency is VND 10,350
+150 (1.47%)
At close: Oct 31, 2025
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,250.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.47% | 228,089 |
| Oct 30, 2025 | 10,300.00 | 10,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.45% | 249,912 |
| Oct 29, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.49% | 266,138 |
| Oct 28, 2025 | 10,150.00 | 10,300.00 | 9,980.00 | 10,300.00 | 10,300.00 | 3.00% | 176,102 |
| Oct 27, 2025 | 10,250.00 | 10,500.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.96% | 415,862 |
| Oct 24, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 332,780 |
| Oct 23, 2025 | 10,550.00 | 10,550.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 225,680 |
| Oct 22, 2025 | 10,650.00 | 10,650.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.91% | 209,430 |
| Oct 21, 2025 | 10,200.00 | 10,500.00 | 10,050.00 | 10,450.00 | 10,450.00 | 4.50% | 690,476 |
| Oct 20, 2025 | 10,850.00 | 11,350.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.98% | 899,523 |
| Oct 17, 2025 | 11,050.00 | 11,250.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.71% | 665,832 |
| Oct 16, 2025 | 11,250.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.78% | 359,715 |
| Oct 15, 2025 | 11,150.00 | 11,500.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 237,741 |
| Oct 14, 2025 | 11,550.00 | 11,700.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.88% | 638,520 |
| Oct 13, 2025 | 11,500.00 | 11,700.00 | 11,250.00 | 11,350.00 | 11,350.00 | -2.99% | 679,066 |
| Oct 10, 2025 | 11,850.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.27% | 577,769 |
| Oct 9, 2025 | 12,200.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | -2.47% | 865,700 |
| Oct 8, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.67% | 707,945 |
| Oct 7, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.85% | 706,610 |
| Oct 6, 2025 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6.96% | 946,537 |
| Oct 3, 2025 | 12,300.00 | 12,300.00 | 11,350.00 | 11,500.00 | 11,500.00 | -4.96% | 1,581,805 |
| Oct 2, 2025 | 12,000.00 | 12,600.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 1,244,880 |
| Oct 1, 2025 | 11,250.00 | 12,000.00 | 11,250.00 | 12,000.00 | 12,000.00 | 6.67% | 1,365,824 |
| Sep 30, 2025 | 10,750.00 | 11,300.00 | 10,750.00 | 11,250.00 | 11,250.00 | 4.65% | 1,121,858 |
| Sep 29, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.92% | 182,281 |
| Sep 26, 2025 | 10,950.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.36% | 299,562 |
| Sep 25, 2025 | 10,950.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.79% | 428,837 |
| Sep 24, 2025 | 10,800.00 | 11,200.00 | 10,550.00 | 11,200.00 | 11,200.00 | 5.16% | 428,978 |
| Sep 23, 2025 | 10,500.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 433,580 |
| Sep 22, 2025 | 11,000.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | -4.48% | 754,099 |
| Sep 19, 2025 | 11,100.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 0.45% | 341,322 |
| Sep 18, 2025 | 11,300.00 | 11,300.00 | 10,700.00 | 11,100.00 | 11,100.00 | 0.45% | 678,735 |
| Sep 17, 2025 | 11,500.00 | 11,550.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.91% | 1,797,164 |
| Sep 16, 2025 | 11,850.00 | 12,150.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 688,779 |
| Sep 15, 2025 | 11,950.00 | 12,150.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 686,462 |
| Sep 12, 2025 | 12,100.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,900.00 | 0.85% | 379,810 |
| Sep 11, 2025 | 11,950.00 | 11,950.00 | 11,200.00 | 11,800.00 | 11,800.00 | -1.67% | 2,834,231 |
| Sep 10, 2025 | 12,450.00 | 12,500.00 | 11,950.00 | 12,000.00 | 12,000.00 | -4.00% | 543,160 |
| Sep 9, 2025 | 12,900.00 | 12,950.00 | 11,950.00 | 12,500.00 | 12,500.00 | -2.34% | 1,860,380 |
| Sep 8, 2025 | 13,350.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.48% | 1,614,120 |
| Sep 5, 2025 | 13,000.00 | 13,550.00 | 12,900.00 | 13,400.00 | 13,400.00 | 5.51% | 2,746,674 |
| Sep 4, 2025 | 12,600.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1.60% | 1,012,013 |
| Sep 3, 2025 | 12,800.00 | 13,000.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.96% | 947,220 |
| Aug 29, 2025 | 12,600.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 6.69% | 2,266,016 |
| Aug 28, 2025 | 11,450.00 | 11,950.00 | 11,400.00 | 11,950.00 | 11,950.00 | 6.70% | 2,381,698 |
| Aug 27, 2025 | 11,100.00 | 11,550.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 1,383,898 |
| Aug 26, 2025 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 6.80% | 588,676 |
| Aug 25, 2025 | 10,400.00 | 10,650.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 641,589 |
| Aug 22, 2025 | 10,800.00 | 10,850.00 | 10,150.00 | 10,500.00 | 10,500.00 | -2.78% | 1,015,336 |
| Aug 21, 2025 | 10,900.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.89% | 1,230,609 |