Thanh Cong Securities JSC (HOSE:TCI)
Vietnam · Delayed Price · Currency is VND 10,600
+150 (1.44%)
At close: May 4, 2026
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.44% | 101,679 |
| Apr 29, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 153,961 |
| Apr 28, 2026 | 10,650.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.88% | 314,634 |
| Apr 24, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.47% | 252,740 |
| Apr 23, 2026 | 10,800.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 220,610 |
| Apr 22, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 222,471 |
| Apr 21, 2026 | 10,300.00 | 10,800.00 | 10,250.00 | 10,700.00 | 10,700.00 | 3.38% | 3,076,010 |
| Apr 20, 2026 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | - | 162,102 |
| Apr 17, 2026 | 10,200.00 | 10,400.00 | 10,000.00 | 10,350.00 | 10,350.00 | 2.48% | 155,473 |
| Apr 16, 2026 | 10,150.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | - | 173,756 |
| Apr 15, 2026 | 10,350.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.46% | 76,440 |
| Apr 14, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.97% | 172,033 |
| Apr 13, 2026 | 10,550.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 1.47% | 158,781 |
| Apr 10, 2026 | 10,400.00 | 10,500.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.49% | 233,995 |
| Apr 9, 2026 | 9,950.00 | 10,450.00 | 9,950.00 | 10,250.00 | 10,250.00 | -1.91% | 264,851 |
| Apr 8, 2026 | 9,900.00 | 10,550.00 | 9,900.00 | 10,450.00 | 10,450.00 | 5.34% | 386,252 |
| Apr 7, 2026 | 10,200.00 | 10,200.00 | 9,860.00 | 9,920.00 | 9,920.00 | 0.61% | 217,492 |
| Apr 6, 2026 | 9,220.00 | 9,860.00 | 9,220.00 | 9,860.00 | 9,860.00 | 6.94% | 601,076 |
| Apr 3, 2026 | 9,100.00 | 9,250.00 | 9,100.00 | 9,220.00 | 9,220.00 | 1.32% | 228,146 |
| Apr 2, 2026 | 8,900.00 | 9,190.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 160,973 |
| Apr 1, 2026 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 113,266 |
| Mar 31, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.35% | 144,199 |
| Mar 30, 2026 | 8,900.00 | 8,900.00 | 8,820.00 | 8,880.00 | 8,880.00 | -0.22% | 75,909 |
| Mar 27, 2026 | 8,800.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.83% | 125,139 |
| Mar 26, 2026 | 8,750.00 | 8,800.00 | 8,650.00 | 8,740.00 | 8,740.00 | -0.11% | 21,702 |
| Mar 25, 2026 | 8,320.00 | 8,750.00 | 8,320.00 | 8,750.00 | 8,750.00 | 2.34% | 81,893 |
| Mar 24, 2026 | 8,410.00 | 8,550.00 | 8,400.00 | 8,550.00 | 8,550.00 | 1.79% | 40,734 |
| Mar 23, 2026 | 8,500.00 | 8,680.00 | 8,300.00 | 8,400.00 | 8,400.00 | -4.55% | 134,881 |
| Mar 20, 2026 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | - | 62,727 |
| Mar 19, 2026 | 8,660.00 | 8,960.00 | 8,450.00 | 8,800.00 | 8,800.00 | 1.27% | 97,580 |
| Mar 18, 2026 | 9,000.00 | 9,000.00 | 8,690.00 | 8,690.00 | 8,690.00 | -1.03% | 29,941 |
| Mar 17, 2026 | 8,750.00 | 9,000.00 | 8,750.00 | 8,780.00 | 8,780.00 | 0.34% | 144,457 |
| Mar 16, 2026 | 8,600.00 | 8,800.00 | 8,510.00 | 8,750.00 | 8,750.00 | 1.74% | 101,141 |
| Mar 13, 2026 | 8,520.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.94% | 56,604 |
| Mar 12, 2026 | 8,790.00 | 8,790.00 | 8,450.00 | 8,520.00 | 8,520.00 | -2.74% | 30,414 |
| Mar 11, 2026 | 8,300.00 | 8,860.00 | 8,300.00 | 8,760.00 | 8,760.00 | 5.67% | 136,724 |
| Mar 10, 2026 | 7,780.00 | 8,750.00 | 7,780.00 | 8,290.00 | 8,290.00 | 1.22% | 39,850 |
| Mar 9, 2026 | 8,190.00 | 8,210.00 | 8,190.00 | 8,190.00 | 8,190.00 | -6.93% | 385,165 |
| Mar 6, 2026 | 8,890.00 | 8,890.00 | 8,690.00 | 8,800.00 | 8,800.00 | -2.11% | 60,521 |
| Mar 5, 2026 | 8,870.00 | 9,200.00 | 8,870.00 | 8,990.00 | 8,990.00 | 1.58% | 50,234 |
| Mar 4, 2026 | 8,700.00 | 8,850.00 | 8,690.00 | 8,850.00 | 8,850.00 | -0.45% | 217,291 |
| Mar 3, 2026 | 8,800.00 | 8,890.00 | 8,770.00 | 8,890.00 | 8,890.00 | 1.02% | 83,929 |
| Mar 2, 2026 | 9,200.00 | 9,200.00 | 8,610.00 | 8,800.00 | 8,800.00 | -4.35% | 56,364 |
| Feb 27, 2026 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.25% | 110,160 |
| Feb 26, 2026 | 8,950.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.78% | 55,535 |
| Feb 25, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,980.00 | 8,980.00 | -0.11% | 107,081 |
| Feb 24, 2026 | 9,000.00 | 9,000.00 | 8,650.00 | 8,990.00 | 8,990.00 | 0.11% | 91,431 |
| Feb 23, 2026 | 8,810.00 | 8,980.00 | 8,810.00 | 8,980.00 | 8,980.00 | 1.47% | 78,470 |
| Feb 13, 2026 | 8,840.00 | 8,890.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0.11% | 11,536 |
| Feb 12, 2026 | 8,840.00 | 8,840.00 | 8,780.00 | 8,840.00 | 8,840.00 | 0.34% | 89,392 |