TCO Holdings JSC (HOSE:TCO)
Vietnam · Delayed Price · Currency is VND 12,700
+500 (4.10%)
At close: Apr 10, 2026
TCO Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11,800.00 | 12,700.00 | 11,800.00 | 12,700.00 | 12,700.00 | 4.10% | 245,635 |
| Apr 9, 2026 | 12,200.00 | 12,850.00 | 11,800.00 | 12,200.00 | 12,200.00 | -1.61% | 432,721 |
| Apr 8, 2026 | 11,900.00 | 12,500.00 | 11,100.00 | 12,400.00 | 12,400.00 | 5.98% | 605,062 |
| Apr 7, 2026 | 12,150.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | -6.77% | 562,088 |
| Apr 6, 2026 | 13,350.00 | 13,350.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 531,310 |
| Apr 3, 2026 | 13,650.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | -3.58% | 506,397 |
| Apr 2, 2026 | 14,000.00 | 14,100.00 | 13,250.00 | 13,950.00 | 13,950.00 | -0.36% | 474,073 |
| Apr 1, 2026 | 14,050.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 796,202 |
| Mar 31, 2026 | 14,000.00 | 14,450.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 850,734 |
| Mar 30, 2026 | 14,300.00 | 14,400.00 | 13,600.00 | 14,000.00 | 14,000.00 | 3.70% | 931,767 |
| Mar 27, 2026 | 12,800.00 | 13,700.00 | 12,750.00 | 13,500.00 | 13,500.00 | 5.06% | 904,279 |
| Mar 26, 2026 | 12,650.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 0.78% | 228,512 |
| Mar 25, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.16% | 326,731 |
| Mar 24, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,900.00 | 12,900.00 | 6.17% | 970,301 |
| Mar 23, 2026 | 11,500.00 | 12,150.00 | 11,450.00 | 12,150.00 | 12,150.00 | 6.58% | 1,366,152 |
| 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 |