Thanh Cong Securities JSC (HOSE:TCI)
Vietnam · Delayed Price · Currency is VND 9,500.00
0.00 (0.00%)
At close: Nov 3, 2026
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9,500.00 | 9,550.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 17,200 |
| Nov 2, 2026 | 9,600.00 | 9,600.00 | 9,350.00 | 9,500.00 | 9,500.00 | -1.04% | 69,212 |
| Oct 30, 2026 | 9,500.00 | 9,600.00 | 9,450.00 | 9,600.00 | 9,600.00 | 1.05% | 38,422 |
| Oct 29, 2026 | 9,500.00 | 9,550.00 | 9,250.00 | 9,500.00 | 9,500.00 | - | 106,200 |
| Oct 28, 2026 | 9,400.00 | 9,500.00 | 9,290.00 | 9,500.00 | 9,500.00 | 1.06% | 73,806 |
| Oct 27, 2026 | 9,500.00 | 9,500.00 | 9,250.00 | 9,400.00 | 9,400.00 | -1.05% | 27,758 |
| Oct 26, 2026 | 9,560.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 142,451 |
| Oct 23, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.14% | 83,904 |
| Oct 22, 2026 | 9,550.00 | 9,620.00 | 9,100.00 | 9,610.00 | 9,610.00 | -0.72% | 181,612 |
| Oct 21, 2026 | 9,720.00 | 9,790.00 | 9,500.00 | 9,680.00 | 9,680.00 | -1.22% | 99,855 |
| Oct 20, 2026 | 9,850.00 | 9,850.00 | 9,750.00 | 9,800.00 | 9,800.00 | - | 189,100 |
| Oct 19, 2026 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 50,101 |
| Oct 16, 2026 | 9,820.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.20% | 39,628 |
| Oct 15, 2026 | 9,820.00 | 9,900.00 | 9,650.00 | 9,820.00 | 9,820.00 | - | 128,200 |
| Oct 14, 2026 | 9,900.00 | 9,900.00 | 9,750.00 | 9,820.00 | 9,820.00 | -0.30% | 66,000 |
| Oct 13, 2026 | 9,850.00 | 9,890.00 | 9,500.00 | 9,850.00 | 9,850.00 | - | 110,472 |
| Oct 12, 2026 | 9,500.00 | 9,850.00 | 9,500.00 | 9,850.00 | 9,850.00 | 1.76% | 106,861 |
| Oct 9, 2026 | 9,700.00 | 9,700.00 | 9,550.00 | 9,680.00 | 9,680.00 | - | 73,300 |
| Oct 8, 2026 | 9,650.00 | 9,890.00 | 9,650.00 | 9,680.00 | 9,680.00 | -0.21% | 186,301 |
| Oct 7, 2026 | 9,850.00 | 9,950.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 43,901 |
| Oct 6, 2026 | 10,200.00 | 10,200.00 | 9,880.00 | 10,000.00 | 10,000.00 | -1.96% | 117,839 |
| Oct 5, 2026 | 9,990.00 | 10,350.00 | 9,710.00 | 10,200.00 | 10,200.00 | 3.13% | 398,456 |
| Oct 2, 2026 | 9,890.00 | 10,000.00 | 9,700.00 | 9,890.00 | 9,890.00 | 0.30% | 332,801 |
| Oct 1, 2026 | 9,880.00 | 9,890.00 | 9,670.00 | 9,860.00 | 9,860.00 | -0.30% | 87,501 |
| Sep 30, 2026 | 9,910.00 | 9,910.00 | 9,700.00 | 9,890.00 | 9,890.00 | - | 107,501 |
| Sep 29, 2026 | 9,910.00 | 9,910.00 | 9,800.00 | 9,890.00 | 9,890.00 | -0.20% | 130,902 |
| Sep 28, 2026 | 9,800.00 | 9,910.00 | 9,750.00 | 9,910.00 | 9,910.00 | - | 74,101 |
| Sep 25, 2026 | 9,900.00 | 9,910.00 | 9,870.00 | 9,910.00 | 9,910.00 | 0.10% | 76,202 |
| Sep 24, 2026 | 9,950.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.20% | 207,862 |
| Sep 23, 2026 | 10,000.00 | 10,000.00 | 9,820.00 | 9,880.00 | 9,880.00 | 0.82% | 56,104 |
| Sep 22, 2026 | 9,690.00 | 9,800.00 | 9,660.00 | 9,800.00 | 9,800.00 | 1.45% | 69,210 |
| Sep 21, 2026 | 9,700.00 | 9,750.00 | 9,370.00 | 9,660.00 | 9,660.00 | -0.41% | 284,000 |
| Sep 18, 2026 | 9,380.00 | 9,800.00 | 9,360.00 | 9,700.00 | 9,700.00 | 1.04% | 17,574 |
| Sep 17, 2026 | 9,400.00 | 9,750.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.03% | 91,913 |
| Sep 16, 2026 | 9,560.00 | 9,790.00 | 9,400.00 | 9,700.00 | 9,700.00 | -1.02% | 31,830 |
| Sep 15, 2026 | 9,450.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 4.26% | 2,213,725 |
| Sep 14, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 13,504 |
| Sep 11, 2026 | 9,000.00 | 9,640.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 99,113 |
| Sep 10, 2026 | 9,600.00 | 9,980.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.54% | 22,200 |
| Sep 9, 2026 | 9,300.00 | 9,750.00 | 9,300.00 | 9,750.00 | 9,750.00 | 3.28% | 111,818 |
| Sep 8, 2026 | 9,290.00 | 9,500.00 | 9,150.00 | 9,440.00 | 9,440.00 | 1.61% | 67,800 |
| Sep 7, 2026 | 9,650.00 | 9,650.00 | 9,000.00 | 9,290.00 | 9,290.00 | -3.73% | 21,300 |
| Sep 4, 2026 | 9,400.00 | 9,700.00 | 9,400.00 | 9,650.00 | 9,650.00 | 2.66% | 30,174 |
| Sep 3, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -3.59% | 25,787 |
| Aug 28, 2026 | 9,110.00 | 9,790.00 | 9,110.00 | 9,750.00 | 9,750.00 | 4.28% | 54,710 |
| Aug 27, 2026 | 9,780.00 | 9,790.00 | 9,350.00 | 9,350.00 | 9,350.00 | -4.49% | 34,713 |
| Aug 26, 2026 | 9,890.00 | 9,900.00 | 9,320.00 | 9,790.00 | 9,790.00 | -0.10% | 26,153 |
| Aug 25, 2026 | 9,620.00 | 9,800.00 | 9,550.00 | 9,800.00 | 9,800.00 | -1.90% | 12,107 |
| Aug 24, 2026 | 10,100.00 | 10,100.00 | 9,800.00 | 9,990.00 | 9,990.00 | -0.10% | 392,960 |
| Aug 21, 2026 | 9,970.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | 2.88% | 193,920 |