TCO Holdings JSC (HOSE:TCO)
Vietnam · Delayed Price · Currency is VND 10,600
-50 (-0.47%)
At close: Oct 31, 2025
TCO Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | -0.47% | 916,824 |
| Oct 30, 2025 | 10,500.00 | 10,650.00 | 10,000.00 | 10,650.00 | 10,650.00 | 0.47% | 531,437 |
| Oct 29, 2025 | 10,100.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | - | 478,872 |
| Oct 28, 2025 | 10,450.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | - | 390,954 |
| Oct 27, 2025 | 10,450.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | - | 276,409 |
| Oct 24, 2025 | 10,500.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | - | 188,500 |
| Oct 23, 2025 | 10,500.00 | 10,700.00 | 10,100.00 | 10,600.00 | 10,600.00 | -0.93% | 225,900 |
| Oct 22, 2025 | 10,700.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.47% | 148,369 |
| Oct 21, 2025 | 10,600.00 | 10,900.00 | 10,400.00 | 10,750.00 | 10,750.00 | 0.47% | 175,313 |
| Oct 20, 2025 | 10,700.00 | 10,800.00 | 10,350.00 | 10,700.00 | 10,700.00 | -0.93% | 132,200 |
| Oct 17, 2025 | 10,750.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.92% | 112,918 |
| Oct 16, 2025 | 10,600.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | -0.91% | 160,254 |
| Oct 15, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | - | 191,805 |
| Oct 14, 2025 | 10,600.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 4.76% | 290,800 |
| Oct 13, 2025 | 10,700.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 196,849 |
| Oct 10, 2025 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | - | 222,205 |
| Oct 9, 2025 | 10,750.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | - | 158,877 |
| Oct 8, 2025 | 10,800.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 202,000 |
| Oct 7, 2025 | 10,900.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.92% | 107,360 |
| Oct 6, 2025 | 10,900.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 269,906 |
| Oct 3, 2025 | 10,950.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 98,200 |
| Oct 2, 2025 | 10,900.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 209,659 |
| Oct 1, 2025 | 11,000.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.46% | 279,805 |
| Sep 30, 2025 | 11,050.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.90% | 163,900 |
| Sep 29, 2025 | 11,000.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | - | 267,900 |
| Sep 26, 2025 | 11,400.00 | 11,450.00 | 10,750.00 | 11,050.00 | 11,050.00 | -3.49% | 373,984 |
| Sep 25, 2025 | 11,000.00 | 11,500.00 | 10,950.00 | 11,450.00 | 11,450.00 | 4.09% | 321,869 |
| Sep 24, 2025 | 11,100.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | -0.45% | 230,901 |
| Sep 23, 2025 | 11,100.00 | 11,250.00 | 10,800.00 | 11,050.00 | 11,050.00 | 0.45% | 205,493 |
| Sep 22, 2025 | 11,300.00 | 11,500.00 | 10,650.00 | 11,000.00 | 11,000.00 | -2.65% | 180,913 |
| 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 |