Thanh Cong Textile Garment Investment Trading JSC (HOSE:TCM)
Vietnam · Delayed Price · Currency is VND 21,810
+95 (0.44%)
At close: May 22, 2026
HOSE:TCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,550.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | 0.44% | 1,030,875 |
| May 21, 2026 | 22,900.00 | 22,900.00 | 22,300.00 | 22,800.00 | 22,800.00 | -0.44% | 619,751 |
| May 20, 2026 | 22,950.00 | 22,950.00 | 22,500.00 | 22,900.00 | 22,900.00 | - | 1,137,085 |
| May 19, 2026 | 22,900.00 | 23,050.00 | 22,700.00 | 22,900.00 | 22,900.00 | - | 557,816 |
| May 18, 2026 | 23,000.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | -0.65% | 542,807 |
| May 15, 2026 | 23,050.00 | 23,050.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.22% | 1,236,613 |
| May 14, 2026 | 23,000.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | - | 436,151 |
| May 13, 2026 | 22,700.00 | 23,100.00 | 22,450.00 | 23,000.00 | 23,000.00 | 1.32% | 1,215,174 |
| May 12, 2026 | 22,650.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | - | 490,827 |
| May 11, 2026 | 22,900.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.87% | 588,909 |
| May 8, 2026 | 22,900.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | -0.22% | 477,248 |
| May 7, 2026 | 22,900.00 | 23,000.00 | 22,650.00 | 22,950.00 | 22,950.00 | 0.22% | 553,630 |
| May 6, 2026 | 22,700.00 | 22,950.00 | 22,650.00 | 22,900.00 | 22,900.00 | - | 566,267 |
| May 5, 2026 | 23,000.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | -0.43% | 375,683 |
| May 4, 2026 | 23,300.00 | 23,300.00 | 22,950.00 | 23,000.00 | 23,000.00 | 0.22% | 298,920 |
| Apr 29, 2026 | 22,950.00 | 22,950.00 | 22,550.00 | 22,950.00 | 22,950.00 | - | 696,037 |
| Apr 28, 2026 | 22,950.00 | 23,000.00 | 22,650.00 | 22,950.00 | 22,950.00 | - | 440,453 |
| Apr 24, 2026 | 23,150.00 | 23,200.00 | 22,750.00 | 22,950.00 | 22,950.00 | -0.86% | 527,957 |
| Apr 23, 2026 | 23,600.00 | 23,600.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.07% | 644,945 |
| Apr 22, 2026 | 23,700.00 | 23,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.27% | 418,645 |
| Apr 21, 2026 | 23,700.00 | 23,900.00 | 23,400.00 | 23,700.00 | 23,700.00 | 0.42% | 963,455 |
| Apr 20, 2026 | 23,800.00 | 23,800.00 | 23,450.00 | 23,600.00 | 23,600.00 | - | 361,205 |
| Apr 17, 2026 | 23,650.00 | 23,900.00 | 23,350.00 | 23,600.00 | 23,600.00 | 0.85% | 910,730 |
| Apr 16, 2026 | 24,100.00 | 24,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.90% | 651,509 |
| Apr 15, 2026 | 24,700.00 | 24,800.00 | 23,700.00 | 24,100.00 | 24,100.00 | -2.43% | 2,133,160 |
| Apr 14, 2026 | 24,550.00 | 24,900.00 | 24,350.00 | 24,700.00 | 24,700.00 | 2.07% | 1,614,151 |
| Apr 13, 2026 | 22,600.00 | 24,200.00 | 22,500.00 | 24,200.00 | 24,200.00 | 6.84% | 2,640,946 |
| Apr 10, 2026 | 22,650.00 | 22,750.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 1,202,657 |
| Apr 9, 2026 | 22,800.00 | 22,850.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.88% | 770,789 |
| Apr 8, 2026 | 22,400.00 | 22,850.00 | 22,100.00 | 22,850.00 | 22,850.00 | 3.16% | 1,752,179 |
| Apr 7, 2026 | 22,150.00 | 22,250.00 | 21,850.00 | 22,150.00 | 22,150.00 | - | 973,321 |
| Apr 6, 2026 | 22,500.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.77% | 732,911 |
| Apr 3, 2026 | 22,900.00 | 22,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.10% | 716,409 |
| Apr 2, 2026 | 23,000.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.08% | 471,589 |
| Apr 1, 2026 | 23,200.00 | 23,300.00 | 22,900.00 | 23,050.00 | 23,050.00 | 0.44% | 952,730 |
| Mar 31, 2026 | 22,800.00 | 23,050.00 | 22,750.00 | 22,950.00 | 22,950.00 | - | 820,746 |
| Mar 30, 2026 | 23,000.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,950.00 | -1.29% | 1,715,384 |
| Mar 27, 2026 | 23,100.00 | 23,300.00 | 22,850.00 | 23,250.00 | 23,250.00 | 0.22% | 1,469,132 |
| Mar 26, 2026 | 22,450.00 | 23,250.00 | 22,300.00 | 23,200.00 | 23,200.00 | 3.11% | 2,375,377 |
| Mar 25, 2026 | 22,250.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 1.35% | 1,415,074 |
| Mar 24, 2026 | 22,600.00 | 22,650.00 | 21,900.00 | 22,200.00 | 22,200.00 | -1.11% | 2,273,297 |
| Mar 23, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,450.00 | 22,450.00 | -3.85% | 1,357,223 |
| Mar 20, 2026 | 23,200.00 | 23,450.00 | 23,050.00 | 23,350.00 | 23,350.00 | -0.64% | 1,419,481 |
| Mar 19, 2026 | 23,500.00 | 23,550.00 | 23,000.00 | 23,500.00 | 23,500.00 | - | 1,755,423 |
| Mar 18, 2026 | 23,700.00 | 23,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.84% | 1,409,093 |
| Mar 17, 2026 | 23,600.00 | 23,750.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.85% | 1,251,641 |
| Mar 16, 2026 | 23,500.00 | 23,700.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.21% | 896,407 |
| Mar 13, 2026 | 23,550.00 | 23,600.00 | 23,200.00 | 23,550.00 | 23,550.00 | - | 1,679,118 |
| Mar 12, 2026 | 23,850.00 | 24,050.00 | 23,200.00 | 23,550.00 | 23,550.00 | -1.88% | 1,852,136 |
| Mar 11, 2026 | 23,500.00 | 24,000.00 | 23,100.00 | 24,000.00 | 24,000.00 | 2.13% | 2,482,188 |