TCO Holdings JSC (HOSE:TCO)
Vietnam · Delayed Price · Currency is VND 11,400
+100 (0.88%)
At close: Mar 20, 2026
TCO Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,300.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 301,072 |
| Mar 19, 2026 | 10,800.00 | 11,300.00 | 10,200.00 | 11,300.00 | 11,300.00 | 3.67% | 825,354 |
| Mar 18, 2026 | 11,100.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 2.35% | 213,638 |
| Mar 17, 2026 | 9,960.00 | 10,650.00 | 9,960.00 | 10,650.00 | 10,650.00 | 6.93% | 428,197 |
| Mar 16, 2026 | 9,970.00 | 9,970.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.10% | 68,001 |
| Mar 13, 2026 | 9,900.00 | 9,970.00 | 9,810.00 | 9,970.00 | 9,970.00 | 0.30% | 119,619 |
| Mar 12, 2026 | 9,680.00 | 9,980.00 | 9,600.00 | 9,940.00 | 9,940.00 | 2.69% | 239,018 |
| Mar 11, 2026 | 9,800.00 | 9,900.00 | 9,650.00 | 9,680.00 | 9,680.00 | -1.22% | 99,821 |
| Mar 10, 2026 | 9,400.00 | 9,820.00 | 9,400.00 | 9,800.00 | 9,800.00 | 4.26% | 34,410 |
| Mar 9, 2026 | 9,850.00 | 9,970.00 | 9,310.00 | 9,400.00 | 9,400.00 | -5.72% | 146,637 |
| Mar 6, 2026 | 9,820.00 | 9,990.00 | 9,800.00 | 9,970.00 | 9,970.00 | -0.20% | 244,201 |
| Mar 5, 2026 | 9,970.00 | 10,000.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.20% | 184,316 |
| Mar 4, 2026 | 9,890.00 | 10,050.00 | 9,820.00 | 9,970.00 | 9,970.00 | -0.20% | 369,801 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,860.00 | 9,990.00 | 9,990.00 | - | 250,166 |
| Mar 2, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 9,990.00 | 9,990.00 | - | 614,994 |
| Feb 27, 2026 | 9,980.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.10% | 535,008 |
| Feb 26, 2026 | 10,050.00 | 10,550.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 397,207 |
| Feb 25, 2026 | 10,200.00 | 10,200.00 | 9,990.00 | 10,200.00 | 10,200.00 | 0.99% | 466,960 |
| Feb 24, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 513,315 |
| Feb 23, 2026 | 10,000.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.50% | 362,122 |
| Feb 13, 2026 | 9,900.00 | 10,050.00 | 9,880.00 | 10,050.00 | 10,050.00 | 0.50% | 317,747 |
| Feb 12, 2026 | 9,980.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | -1.96% | 407,307 |
| Feb 11, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 1,578,947 |
| Feb 10, 2026 | 10,450.00 | 10,450.00 | 9,980.00 | 10,200.00 | 10,200.00 | 1.49% | 1,049,628 |
| Feb 9, 2026 | 9,940.00 | 10,600.00 | 9,940.00 | 10,050.00 | 10,050.00 | 1.11% | 2,712,771 |
| Feb 6, 2026 | 9,290.00 | 9,940.00 | 9,100.00 | 9,940.00 | 9,940.00 | 7.00% | 6,483,788 |
| Feb 5, 2026 | 8,900.00 | 9,350.00 | 8,900.00 | 9,290.00 | 9,290.00 | 3.22% | 349,320 |
| Feb 4, 2026 | 9,250.00 | 9,490.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.70% | 49,893 |
| Feb 3, 2026 | 9,050.00 | 9,500.00 | 8,900.00 | 9,250.00 | 9,250.00 | -0.96% | 75,069 |
| Feb 2, 2026 | 9,110.00 | 9,420.00 | 9,000.00 | 9,340.00 | 9,340.00 | -0.95% | 172,918 |
| Jan 30, 2026 | 9,290.00 | 9,550.00 | 8,920.00 | 9,430.00 | 9,430.00 | 1.51% | 230,293 |
| Jan 29, 2026 | 9,100.00 | 9,490.00 | 9,000.00 | 9,290.00 | 9,290.00 | -1.38% | 747,247 |
| Jan 28, 2026 | 9,360.00 | 9,590.00 | 9,360.00 | 9,420.00 | 9,420.00 | 4.67% | 969,653 |
| Jan 27, 2026 | 9,750.00 | 9,750.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.83% | 221,447 |
| Jan 26, 2026 | 9,900.00 | 9,900.00 | 9,420.00 | 9,660.00 | 9,660.00 | 1.68% | 221,848 |
| Jan 23, 2026 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.00% | 74,376 |
| Jan 22, 2026 | 10,150.00 | 10,150.00 | 9,770.00 | 10,000.00 | 10,000.00 | -1.48% | 125,991 |
| Jan 21, 2026 | 10,050.00 | 10,200.00 | 9,970.00 | 10,150.00 | 10,150.00 | 0.50% | 121,372 |
| Jan 20, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 6.77% | 475,073 |
| Jan 19, 2026 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 6.89% | 92,097 |
| Jan 16, 2026 | 8,010.00 | 8,850.00 | 8,010.00 | 8,850.00 | 8,850.00 | 6.88% | 258,437 |
| Jan 15, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | - | 20,717 |
| Jan 14, 2026 | 8,370.00 | 8,380.00 | 8,150.00 | 8,280.00 | 8,280.00 | -1.08% | 48,146 |
| Jan 13, 2026 | 8,400.00 | 8,700.00 | 8,230.00 | 8,370.00 | 8,370.00 | -0.12% | 13,427 |
| Jan 12, 2026 | 8,200.00 | 8,380.00 | 8,140.00 | 8,380.00 | 8,380.00 | -1.30% | 85,360 |
| Jan 9, 2026 | 8,650.00 | 8,650.00 | 8,200.00 | 8,490.00 | 8,490.00 | -2.08% | 30,521 |
| Jan 8, 2026 | 8,700.00 | 8,700.00 | 8,480.00 | 8,670.00 | 8,670.00 | -0.34% | 77,571 |
| Jan 7, 2026 | 8,520.00 | 8,800.00 | 8,470.00 | 8,700.00 | 8,700.00 | -1.47% | 68,820 |
| Jan 6, 2026 | 8,510.00 | 8,890.00 | 8,420.00 | 8,830.00 | 8,830.00 | -0.90% | 340,900 |
| Jan 5, 2026 | 9,000.00 | 9,000.00 | 8,660.00 | 8,910.00 | 8,910.00 | -1.00% | 164,400 |