Thanh Cong Securities JSC (HOSE:TCI)
Vietnam · Delayed Price · Currency is VND 12,750
+800 (6.69%)
At close: Aug 29, 2025
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 10,900.00 | 10,950.00 | 10,250.00 | 10,600.00 | 10,600.00 | -2.75% | 1,660,070 |
| Aug 19, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 5.31% | 1,176,213 |
| Aug 18, 2025 | 9,860.00 | 10,350.00 | 9,860.00 | 10,350.00 | 10,350.00 | 6.92% | 4,230,107 |
| Aug 15, 2025 | 9,790.00 | 9,900.00 | 9,600.00 | 9,680.00 | 9,680.00 | -0.72% | 440,704 |
| Aug 14, 2025 | 9,800.00 | 10,050.00 | 9,660.00 | 9,750.00 | 9,750.00 | 1.04% | 804,437 |
| Aug 13, 2025 | 9,690.00 | 9,710.00 | 9,400.00 | 9,650.00 | 9,650.00 | -0.31% | 576,715 |
| Aug 12, 2025 | 9,800.00 | 9,800.00 | 9,520.00 | 9,680.00 | 9,680.00 | -0.21% | 249,516 |
| Aug 11, 2025 | 9,560.00 | 9,700.00 | 9,560.00 | 9,700.00 | 9,700.00 | 1.25% | 406,899 |
| Aug 8, 2025 | 9,700.00 | 9,760.00 | 9,500.00 | 9,580.00 | 9,580.00 | -0.73% | 379,804 |
| Aug 7, 2025 | 9,320.00 | 9,650.00 | 9,320.00 | 9,650.00 | 9,650.00 | 3.76% | 599,820 |
| 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 |