TCO Holdings JSC (HOSE:TCO)
Vietnam · Delayed Price · Currency is VND 11,300
-150 (-1.31%)
At close: Sep 19, 2025
TCO Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,450.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | -1.31% | 259,902 |
| Sep 18, 2025 | 11,400.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 0.44% | 162,637 |
| Sep 17, 2025 | 11,400.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 180,496 |
| Sep 16, 2025 | 11,400.00 | 11,700.00 | 11,250.00 | 11,450.00 | 11,450.00 | 0.44% | 202,100 |
| Sep 15, 2025 | 11,500.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 321,060 |
| Sep 12, 2025 | 11,600.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 360,185 |
| Sep 11, 2025 | 11,550.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | - | 246,936 |
| Sep 10, 2025 | 11,550.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.43% | 303,406 |
| Sep 9, 2025 | 11,750.00 | 11,750.00 | 11,300.00 | 11,550.00 | 11,550.00 | 0.43% | 185,024 |
| Sep 8, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.36% | 267,747 |
| Sep 5, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.42% | 366,354 |
| Sep 4, 2025 | 11,750.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 355,995 |
| Sep 3, 2025 | 11,700.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.86% | 311,043 |
| Aug 29, 2025 | 11,700.00 | 11,900.00 | 11,400.00 | 11,650.00 | 11,650.00 | -0.43% | 289,917 |
| Aug 28, 2025 | 12,100.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | -3.31% | 515,159 |
| Aug 27, 2025 | 12,150.00 | 12,300.00 | 11,500.00 | 12,100.00 | 12,100.00 | - | 530,501 |
| Aug 26, 2025 | 11,400.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | 6.14% | 455,149 |
| Aug 25, 2025 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 0.88% | 433,887 |
| Aug 22, 2025 | 11,600.00 | 11,900.00 | 11,000.00 | 11,300.00 | 11,300.00 | -4.24% | 305,085 |
| Aug 21, 2025 | 12,450.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,800.00 | -5.22% | 802,608 |
| Aug 20, 2025 | 12,000.00 | 12,500.00 | 11,600.00 | 12,450.00 | 12,450.00 | 2.47% | 530,270 |
| Aug 19, 2025 | 13,100.00 | 13,150.00 | 12,100.00 | 12,150.00 | 12,150.00 | -6.54% | 1,075,129 |
| Aug 18, 2025 | 13,800.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 613,421 |
| Aug 15, 2025 | 12,950.00 | 13,900.00 | 12,600.00 | 13,800.00 | 13,800.00 | 6.15% | 1,166,809 |
| Aug 14, 2025 | 13,000.00 | 13,100.00 | 12,400.00 | 13,000.00 | 13,000.00 | - | 631,189 |
| Aug 13, 2025 | 12,800.00 | 13,050.00 | 12,450.00 | 13,000.00 | 13,000.00 | 1.17% | 846,306 |
| Aug 12, 2025 | 12,500.00 | 13,150.00 | 12,000.00 | 12,850.00 | 12,850.00 | 2.80% | 875,832 |
| Aug 11, 2025 | 12,100.00 | 12,550.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 2,010,271 |
| Aug 8, 2025 | 11,850.00 | 12,200.00 | 11,600.00 | 12,100.00 | 12,100.00 | 1.26% | 918,685 |
| Aug 7, 2025 | 11,800.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 1.27% | 513,728 |
| Aug 6, 2025 | 11,750.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 535,648 |
| Aug 5, 2025 | 11,900.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | -1.25% | 251,512 |
| Aug 4, 2025 | 12,000.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 295,368 |
| Aug 1, 2025 | 11,800.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | 0.84% | 448,257 |
| Jul 31, 2025 | 11,600.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1.71% | 375,496 |
| Jul 30, 2025 | 11,600.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 0.86% | 437,583 |
| Jul 29, 2025 | 12,000.00 | 12,400.00 | 11,300.00 | 11,600.00 | 11,600.00 | -2.93% | 418,360 |
| Jul 28, 2025 | 11,200.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 6.70% | 1,220,565 |
| Jul 25, 2025 | 10,650.00 | 11,300.00 | 10,650.00 | 11,200.00 | 11,200.00 | 5.16% | 1,091,057 |
| Jul 24, 2025 | 10,100.00 | 10,700.00 | 10,000.00 | 10,650.00 | 10,650.00 | 4.93% | 1,478,745 |
| Jul 23, 2025 | 10,300.00 | 10,450.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.46% | 590,791 |
| Jul 22, 2025 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 1.48% | 349,715 |
| Jul 21, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.40% | 744,334 |
| Jul 18, 2025 | 10,450.00 | 10,750.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.48% | 319,987 |
| Jul 17, 2025 | 10,250.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | 2.45% | 549,635 |
| Jul 16, 2025 | 10,250.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.49% | 204,421 |
| Jul 15, 2025 | 10,300.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 377,591 |
| Jul 14, 2025 | 10,050.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1.49% | 466,072 |
| Jul 11, 2025 | 10,000.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | 0.50% | 307,437 |
| Jul 10, 2025 | 10,000.00 | 10,150.00 | 9,980.00 | 10,050.00 | 10,050.00 | 0.50% | 250,593 |