JANUS Group JSC (HOSE:TCO)
Vietnam · Delayed Price · Currency is VND 15,200
-300 (-1.94%)
At close: May 22, 2026
JANUS Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,950.00 | 15,950.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 203,145 |
| May 21, 2026 | 14,700.00 | 15,600.00 | 14,600.00 | 15,500.00 | 15,500.00 | 6.16% | 328,959 |
| May 20, 2026 | 15,400.00 | 15,400.00 | 14,600.00 | 14,600.00 | 14,600.00 | -5.19% | 304,121 |
| May 19, 2026 | 15,550.00 | 15,700.00 | 14,950.00 | 15,400.00 | 15,400.00 | -0.96% | 237,037 |
| May 18, 2026 | 15,500.00 | 15,600.00 | 15,300.00 | 15,550.00 | 15,550.00 | 0.32% | 223,060 |
| May 15, 2026 | 15,750.00 | 16,000.00 | 15,450.00 | 15,500.00 | 15,500.00 | -2.52% | 274,796 |
| May 14, 2026 | 15,750.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 0.95% | 195,984 |
| May 13, 2026 | 15,000.00 | 15,750.00 | 15,000.00 | 15,750.00 | 15,750.00 | 4.30% | 280,670 |
| May 12, 2026 | 15,700.00 | 15,700.00 | 14,950.00 | 15,100.00 | 15,100.00 | -4.73% | 266,553 |
| May 11, 2026 | 16,500.00 | 16,500.00 | 15,450.00 | 15,850.00 | 15,850.00 | -4.52% | 672,406 |
| May 8, 2026 | 16,300.00 | 16,600.00 | 15,550.00 | 16,600.00 | 16,600.00 | 4.73% | 372,150 |
| May 7, 2026 | 16,150.00 | 16,300.00 | 15,500.00 | 15,850.00 | 15,850.00 | -1.86% | 502,126 |
| May 6, 2026 | 15,900.00 | 16,250.00 | 15,900.00 | 16,150.00 | 16,150.00 | 1.57% | 777,913 |
| May 5, 2026 | 15,150.00 | 15,900.00 | 15,050.00 | 15,900.00 | 15,900.00 | 5.30% | 665,111 |
| May 4, 2026 | 15,000.00 | 15,150.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.33% | 256,439 |
| Apr 29, 2026 | 14,850.00 | 15,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | 2.02% | 452,094 |
| Apr 28, 2026 | 14,700.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.68% | 463,981 |
| Apr 24, 2026 | 14,300.00 | 14,850.00 | 14,100.00 | 14,750.00 | 14,750.00 | 3.15% | 389,597 |
| Apr 23, 2026 | 14,100.00 | 14,450.00 | 13,850.00 | 14,300.00 | 14,300.00 | 0.70% | 409,503 |
| Apr 22, 2026 | 14,200.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 691,662 |
| Apr 21, 2026 | 13,400.00 | 14,400.00 | 13,400.00 | 14,200.00 | 14,200.00 | 3.65% | 544,760 |
| Apr 20, 2026 | 13,300.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,700.00 | - | 369,752 |
| Apr 17, 2026 | 13,700.00 | 13,850.00 | 13,350.00 | 13,700.00 | 13,700.00 | -0.72% | 260,724 |
| Apr 16, 2026 | 13,500.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | - | 184,657 |
| Apr 15, 2026 | 12,800.00 | 13,800.00 | 12,800.00 | 13,800.00 | 13,800.00 | 6.15% | 227,304 |
| Apr 14, 2026 | 12,800.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 227,080 |
| Apr 13, 2026 | 12,700.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 2.36% | 251,972 |
| 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 |