Thanh Cong Securities JSC (HOSE:TCI)
Vietnam · Delayed Price · Currency is VND 9,750.00
+400.00 (4.28%)
At close: Aug 28, 2026
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9,200.00 | 9,750.00 | 9,200.00 | 9,720.00 | 9,720.00 | 3.62% | 53,091 |
| Aug 19, 2026 | 9,600.00 | 9,600.00 | 9,380.00 | 9,380.00 | 9,380.00 | -2.29% | 1,758 |
| Aug 18, 2026 | 9,790.00 | 9,790.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 5,000 |
| Aug 17, 2026 | 9,570.00 | 9,800.00 | 9,510.00 | 9,800.00 | 9,800.00 | 2.40% | 11,801 |
| Aug 14, 2026 | 9,620.00 | 9,620.00 | 9,570.00 | 9,570.00 | 9,570.00 | -1.34% | 805,573 |
| Aug 13, 2026 | 9,730.00 | 9,730.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.92% | 5,400 |
| Aug 12, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,790.00 | 9,790.00 | -0.10% | 12,928 |
| Aug 11, 2026 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 8,100 |
| Aug 10, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 9,320 |
| Aug 7, 2026 | 9,750.00 | 9,910.00 | 9,750.00 | 9,900.00 | 9,900.00 | 1.54% | 2,782 |
| Aug 6, 2026 | 9,700.00 | 9,820.00 | 9,700.00 | 9,750.00 | 9,750.00 | -1.91% | 7,377 |
| Aug 5, 2026 | 9,990.00 | 9,990.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.50% | 8,205 |
| Aug 4, 2026 | 10,100.00 | 10,100.00 | 9,700.00 | 9,990.00 | 9,990.00 | 1.83% | 7,306 |
| Aug 3, 2026 | 10,100.00 | 10,100.00 | 9,800.00 | 9,810.00 | 9,810.00 | -2.87% | 22,743 |
| Jul 31, 2026 | 9,700.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 4.12% | 2,042,222 |
| Jul 30, 2026 | 9,620.00 | 10,100.00 | 9,620.00 | 9,700.00 | 9,700.00 | -2.71% | 30,663 |
| Jul 29, 2026 | 9,900.00 | 10,100.00 | 9,500.00 | 9,970.00 | 9,970.00 | 0.71% | 13,587 |
| Jul 28, 2026 | 9,980.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.80% | 28,148 |
| Jul 27, 2026 | 9,900.00 | 9,980.00 | 9,600.00 | 9,980.00 | 9,980.00 | -0.20% | 132,366 |
| Jul 24, 2026 | 10,100.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | - | 43,622 |
| Jul 23, 2026 | 9,310.00 | 10,150.00 | 9,300.00 | 10,000.00 | 10,000.00 | - | 22,411 |
| Jul 22, 2026 | 9,200.00 | 10,100.00 | 8,900.00 | 10,000.00 | 10,000.00 | 5.15% | 319,980 |
| Jul 21, 2026 | 9,900.00 | 9,900.00 | 9,510.00 | 9,510.00 | 9,510.00 | -3.94% | 4,609 |
| Jul 20, 2026 | 10,100.00 | 10,100.00 | 9,490.00 | 9,900.00 | 9,900.00 | -2.94% | 56,700 |
| Jul 17, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 17,190 |
| Jul 16, 2026 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | - | 28,009 |
| Jul 15, 2026 | 10,450.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | -0.95% | 14,234 |
| Jul 14, 2026 | 10,050.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 1.45% | 49,528 |
| Jul 13, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.48% | 41,634 |
| Jul 10, 2026 | 10,550.00 | 10,550.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.48% | 27,008 |
| Jul 9, 2026 | 10,400.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 14,351 |
| Jul 8, 2026 | 10,300.00 | 10,600.00 | 10,100.00 | 10,400.00 | 10,400.00 | 0.97% | 50,126 |
| Jul 7, 2026 | 10,150.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | -1.44% | 32,404 |
| Jul 6, 2026 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 28,158 |
| Jul 3, 2026 | 10,450.00 | 11,100.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 136,743 |
| Jul 2, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.95% | 30,068 |
| Jul 1, 2026 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | -1.40% | 46,700 |
| Jun 30, 2026 | 10,300.00 | 10,700.00 | 9,990.00 | 10,700.00 | 10,700.00 | 3.88% | 218,753 |
| Jun 29, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 40,333 |
| Jun 26, 2026 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 31,044 |
| Jun 25, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 31,162 |
| Jun 24, 2026 | 10,300.00 | 10,750.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.48% | 168,872 |
| Jun 23, 2026 | 10,900.00 | 10,950.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 117,230 |
| Jun 22, 2026 | 10,600.00 | 10,950.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 93,635 |