Techcom Securities JSC (HOSE:TCX)
Vietnam · Delayed Price · Currency is VND 51,600
-100 (-0.19%)
At close: Apr 10, 2026
Techcom Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 50,900.00 | 52,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.19% | 1,963,859 |
| Apr 10, 2026 | 52,100.00 | 52,700.00 | 51,400.00 | 51,600.00 | 51,600.00 | -0.19% | 2,012,730 |
| Apr 9, 2026 | 51,200.00 | 52,900.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.78% | 2,944,891 |
| Apr 8, 2026 | 49,950.00 | 51,300.00 | 49,450.00 | 51,300.00 | 51,300.00 | 6.88% | 3,281,910 |
| Apr 7, 2026 | 48,700.00 | 49,000.00 | 47,000.00 | 48,000.00 | 48,000.00 | -2.04% | 2,895,700 |
| Apr 6, 2026 | 50,400.00 | 50,500.00 | 49,000.00 | 49,000.00 | 48,500.00 | -2.39% | 1,689,172 |
| Apr 3, 2026 | 51,300.00 | 51,800.00 | 50,100.00 | 50,200.00 | 49,687.76 | -1.57% | 1,357,052 |
| Apr 2, 2026 | 51,000.00 | 51,600.00 | 50,900.00 | 51,000.00 | 50,479.59 | -1.73% | 1,271,656 |
| Apr 1, 2026 | 52,400.00 | 52,800.00 | 51,900.00 | 51,900.00 | 51,370.41 | 1.37% | 1,915,415 |
| Mar 31, 2026 | 52,000.00 | 52,000.00 | 50,700.00 | 51,200.00 | 50,677.55 | -2.29% | 2,253,341 |
| Mar 30, 2026 | 50,700.00 | 52,400.00 | 49,300.00 | 52,400.00 | 51,865.31 | -0.38% | 3,335,900 |
| Mar 27, 2026 | 51,000.00 | 53,000.00 | 51,000.00 | 52,600.00 | 52,063.27 | 0.57% | 2,061,688 |
| Mar 26, 2026 | 53,200.00 | 53,200.00 | 51,400.00 | 52,300.00 | 51,766.33 | -1.32% | 1,585,127 |
| Mar 25, 2026 | 50,800.00 | 53,000.00 | 50,300.00 | 53,000.00 | 52,459.18 | 4.74% | 3,641,639 |
| Mar 24, 2026 | 51,000.00 | 51,800.00 | 49,700.00 | 50,600.00 | 50,083.67 | -0.39% | 4,028,543 |
| Mar 23, 2026 | 49,150.00 | 50,800.00 | 46,050.00 | 50,800.00 | 50,281.63 | 3.99% | 3,871,244 |
| Mar 20, 2026 | 51,600.00 | 51,700.00 | 48,850.00 | 48,850.00 | 48,351.53 | -6.77% | 4,506,919 |
| Mar 19, 2026 | 51,100.00 | 52,400.00 | 49,900.00 | 52,400.00 | 51,865.31 | -0.38% | 3,524,100 |
| Mar 18, 2026 | 54,200.00 | 54,200.00 | 51,800.00 | 52,600.00 | 52,063.27 | -2.95% | 1,959,081 |
| Mar 17, 2026 | 54,200.00 | 54,200.00 | 53,800.00 | 54,200.00 | 53,646.94 | 6.90% | 4,482,332 |
| Mar 16, 2026 | 49,700.00 | 52,000.00 | 49,700.00 | 50,700.00 | 50,182.65 | 2.53% | 1,484,717 |
| Mar 13, 2026 | 52,000.00 | 52,000.00 | 49,450.00 | 49,450.00 | 48,945.41 | -6.87% | 3,015,933 |
| Mar 12, 2026 | 54,800.00 | 54,800.00 | 52,400.00 | 53,100.00 | 52,558.16 | -4.50% | 1,534,524 |
| Mar 11, 2026 | 52,900.00 | 56,000.00 | 52,000.00 | 55,600.00 | 55,032.65 | 5.30% | 2,002,056 |
| Mar 10, 2026 | 52,500.00 | 53,900.00 | 50,300.00 | 52,800.00 | 52,261.22 | 1.73% | 2,406,118 |
| Mar 9, 2026 | 51,900.00 | 52,100.00 | 51,900.00 | 51,900.00 | 51,370.41 | -6.99% | 2,442,202 |
| Mar 6, 2026 | 59,900.00 | 59,900.00 | 55,800.00 | 55,800.00 | 55,230.61 | -7.00% | 3,118,740 |
| Mar 5, 2026 | 62,000.00 | 62,900.00 | 58,700.00 | 60,000.00 | 59,387.76 | -3.23% | 3,841,170 |
| Mar 4, 2026 | 60,500.00 | 62,000.00 | 58,000.00 | 62,000.00 | 61,367.35 | 0.32% | 2,768,788 |
| Mar 3, 2026 | 63,000.00 | 63,000.00 | 61,000.00 | 61,800.00 | 61,169.39 | -0.96% | 1,336,048 |
| Mar 2, 2026 | 61,300.00 | 62,800.00 | 61,300.00 | 62,400.00 | 61,763.27 | -1.73% | 2,247,492 |
| Feb 27, 2026 | 63,100.00 | 63,500.00 | 62,100.00 | 63,500.00 | 62,852.04 | 0.79% | 1,710,287 |
| Feb 26, 2026 | 62,000.00 | 63,000.00 | 61,000.00 | 63,000.00 | 62,357.14 | 1.61% | 1,234,311 |
| Feb 25, 2026 | 62,400.00 | 62,800.00 | 61,000.00 | 62,000.00 | 61,367.35 | -1.43% | 1,370,621 |
| Feb 24, 2026 | 61,600.00 | 64,800.00 | 60,900.00 | 62,900.00 | 62,258.16 | 2.28% | 4,180,233 |
| Feb 23, 2026 | 58,200.00 | 61,700.00 | 57,300.00 | 61,500.00 | 60,872.45 | 5.67% | 3,093,216 |
| Feb 13, 2026 | 56,100.00 | 58,200.00 | 55,700.00 | 58,200.00 | 57,606.12 | 3.93% | 3,117,686 |
| Feb 12, 2026 | 55,800.00 | 56,100.00 | 55,600.00 | 56,000.00 | 55,428.57 | 0.36% | 652,535 |
| Feb 11, 2026 | 54,000.00 | 55,900.00 | 54,000.00 | 55,800.00 | 55,230.61 | 2.39% | 1,179,560 |
| Feb 10, 2026 | 55,200.00 | 55,200.00 | 54,000.00 | 54,500.00 | 53,943.88 | -1.27% | 858,622 |
| Feb 9, 2026 | 54,500.00 | 55,200.00 | 54,200.00 | 55,200.00 | 54,636.73 | 0.55% | 802,709 |
| Feb 6, 2026 | 54,200.00 | 55,600.00 | 53,600.00 | 54,900.00 | 54,339.80 | -1.61% | 3,300,970 |
| Feb 5, 2026 | 55,800.00 | 55,900.00 | 55,200.00 | 55,800.00 | 55,230.61 | - | 1,380,008 |
| Feb 4, 2026 | 55,700.00 | 56,500.00 | 55,300.00 | 55,800.00 | 55,230.61 | - | 1,779,130 |
| Feb 3, 2026 | 55,700.00 | 56,400.00 | 55,100.00 | 55,800.00 | 55,230.61 | 0.18% | 2,394,528 |
| Feb 2, 2026 | 56,000.00 | 56,000.00 | 54,800.00 | 55,700.00 | 55,131.63 | -1.42% | 2,099,762 |
| Jan 30, 2026 | 54,200.00 | 56,600.00 | 54,200.00 | 56,500.00 | 55,923.47 | 2.73% | 3,111,983 |
| Jan 29, 2026 | 55,000.00 | 55,100.00 | 53,700.00 | 55,000.00 | 54,438.78 | 0.36% | 2,094,352 |
| Jan 28, 2026 | 54,400.00 | 55,000.00 | 53,900.00 | 54,800.00 | 54,240.82 | -0.36% | 1,848,390 |
| Jan 27, 2026 | 55,000.00 | 55,000.00 | 53,500.00 | 55,000.00 | 54,438.78 | -1.08% | 2,670,844 |