Techcom Securities JSC (HOSE:TCX)
Vietnam · Delayed Price · Currency is VND 46,000
-450 (-0.97%)
At close: Dec 29, 2025
Techcom Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 46,400.00 | 47,000.00 | 45,750.00 | 47,000.00 | 47,000.00 | 1.18% | 1,473,629 |
| Dec 30, 2025 | 45,650.00 | 46,450.00 | 45,500.00 | 46,450.00 | 46,450.00 | 0.98% | 659,086 |
| Dec 29, 2025 | 46,450.00 | 46,450.00 | 45,500.00 | 46,000.00 | 46,000.00 | -0.97% | 894,906 |
| Dec 26, 2025 | 45,750.00 | 46,450.00 | 44,600.00 | 46,450.00 | 46,450.00 | - | 1,265,937 |
| Dec 25, 2025 | 46,750.00 | 46,800.00 | 45,700.00 | 46,450.00 | 46,450.00 | -0.64% | 1,267,116 |
| Dec 24, 2025 | 46,800.00 | 46,800.00 | 46,000.00 | 46,750.00 | 46,750.00 | 0.11% | 1,247,358 |
| Dec 23, 2025 | 47,400.00 | 47,400.00 | 45,850.00 | 46,700.00 | 46,700.00 | -1.48% | 2,930,283 |
| Dec 22, 2025 | 46,550.00 | 47,400.00 | 46,350.00 | 47,400.00 | 47,400.00 | -0.63% | 2,156,170 |
| Dec 19, 2025 | 46,750.00 | 47,700.00 | 46,250.00 | 47,700.00 | 47,700.00 | 1.71% | 4,517,956 |
| Dec 18, 2025 | 47,350.00 | 47,350.00 | 46,500.00 | 46,900.00 | 46,900.00 | -1.16% | 918,558 |
| Dec 17, 2025 | 47,000.00 | 47,550.00 | 46,000.00 | 47,450.00 | 47,450.00 | 0.64% | 3,637,219 |
| Dec 16, 2025 | 46,750.00 | 47,200.00 | 46,600.00 | 47,150.00 | 47,150.00 | 0.86% | 5,361,652 |
| Dec 15, 2025 | 44,200.00 | 46,900.00 | 44,200.00 | 46,750.00 | 46,750.00 | 6.61% | 4,532,649 |
| Dec 12, 2025 | 44,300.00 | 45,000.00 | 43,800.00 | 43,850.00 | 43,850.00 | -2.12% | 1,362,899 |
| Dec 11, 2025 | 46,050.00 | 46,100.00 | 44,800.00 | 44,800.00 | 44,800.00 | -2.61% | 518,785 |
| Dec 10, 2025 | 45,500.00 | 46,400.00 | 45,300.00 | 46,000.00 | 46,000.00 | 0.88% | 435,348 |
| Dec 9, 2025 | 46,100.00 | 46,400.00 | 45,350.00 | 45,600.00 | 45,600.00 | -1.72% | 754,731 |
| Dec 8, 2025 | 46,100.00 | 46,450.00 | 45,850.00 | 46,400.00 | 46,400.00 | -0.22% | 654,793 |
| Dec 5, 2025 | 46,850.00 | 47,200.00 | 46,350.00 | 46,500.00 | 46,500.00 | -1.38% | 1,282,364 |
| Dec 4, 2025 | 47,050.00 | 47,250.00 | 46,700.00 | 47,150.00 | 47,150.00 | 0.96% | 3,528,798 |
| Dec 3, 2025 | 46,200.00 | 46,750.00 | 46,050.00 | 46,700.00 | 46,700.00 | -0.11% | 796,842 |
| Dec 2, 2025 | 46,150.00 | 46,750.00 | 45,100.00 | 46,750.00 | 46,750.00 | 1.30% | 2,382,792 |
| Dec 1, 2025 | 47,000.00 | 47,050.00 | 46,050.00 | 46,150.00 | 46,150.00 | -1.81% | 854,157 |
| Nov 28, 2025 | 47,150.00 | 47,200.00 | 46,250.00 | 47,000.00 | 47,000.00 | -0.32% | 1,442,826 |
| Nov 27, 2025 | 46,550.00 | 47,400.00 | 45,950.00 | 47,150.00 | 47,150.00 | 1.40% | 4,738,216 |
| Nov 26, 2025 | 45,600.00 | 46,500.00 | 45,400.00 | 46,500.00 | 46,500.00 | 1.97% | 2,521,543 |
| Nov 25, 2025 | 45,700.00 | 45,850.00 | 45,000.00 | 45,600.00 | 45,600.00 | -0.22% | 1,172,577 |
| Nov 24, 2025 | 45,000.00 | 46,700.00 | 44,650.00 | 45,700.00 | 45,700.00 | 1.67% | 3,576,684 |
| Nov 21, 2025 | 44,850.00 | 44,950.00 | 44,100.00 | 44,950.00 | 44,950.00 | -0.11% | 1,025,448 |
| Nov 20, 2025 | 44,800.00 | 45,200.00 | 44,050.00 | 45,000.00 | 45,000.00 | - | 811,143 |
| Nov 19, 2025 | 45,300.00 | 45,350.00 | 44,500.00 | 45,000.00 | 45,000.00 | -0.88% | 1,866,007 |
| Nov 18, 2025 | 45,000.00 | 45,450.00 | 44,500.00 | 45,400.00 | 45,400.00 | 0.67% | 2,376,203 |
| Nov 17, 2025 | 43,800.00 | 45,500.00 | 43,600.00 | 45,100.00 | 45,100.00 | 2.27% | 2,932,412 |
| Nov 14, 2025 | 43,050.00 | 44,150.00 | 43,000.00 | 44,100.00 | 44,100.00 | 3.04% | 2,666,280 |
| Nov 13, 2025 | 43,250.00 | 43,250.00 | 42,700.00 | 42,800.00 | 42,800.00 | -0.93% | 2,192,848 |
| Nov 12, 2025 | 43,500.00 | 43,500.00 | 42,450.00 | 43,200.00 | 43,200.00 | -0.12% | 3,785,349 |
| Nov 11, 2025 | 43,450.00 | 43,700.00 | 43,250.00 | 43,250.00 | 43,250.00 | -0.23% | 1,492,481 |
| Nov 10, 2025 | 43,050.00 | 43,900.00 | 43,050.00 | 43,350.00 | 43,350.00 | 0.12% | 1,345,395 |
| Nov 7, 2025 | 43,500.00 | 44,650.00 | 43,000.00 | 43,300.00 | 43,300.00 | -1.14% | 2,082,594 |
| Nov 6, 2025 | 44,700.00 | 45,000.00 | 43,500.00 | 43,800.00 | 43,800.00 | -2.56% | 985,780 |
| Nov 5, 2025 | 45,800.00 | 45,800.00 | 43,900.00 | 44,950.00 | 44,950.00 | -2.18% | 861,800 |
| Nov 4, 2025 | 43,000.00 | 46,000.00 | 42,100.00 | 45,950.00 | 45,950.00 | 5.88% | 2,826,563 |
| Nov 3, 2025 | 45,250.00 | 46,000.00 | 43,400.00 | 43,400.00 | 43,400.00 | -4.09% | 1,439,354 |
| Oct 31, 2025 | 45,500.00 | 46,250.00 | 45,000.00 | 45,250.00 | 45,250.00 | -0.55% | 2,698,134 |
| Oct 30, 2025 | 45,000.00 | 45,500.00 | 43,800.00 | 45,500.00 | 45,500.00 | 1.00% | 1,547,042 |
| Oct 29, 2025 | 44,900.00 | 45,050.00 | 43,950.00 | 45,050.00 | 45,050.00 | 2.62% | 1,173,905 |
| Oct 28, 2025 | 44,600.00 | 45,000.00 | 42,500.00 | 43,900.00 | 43,900.00 | -3.83% | 6,136,327 |
| Oct 27, 2025 | 46,850.00 | 46,950.00 | 45,550.00 | 45,650.00 | 45,650.00 | -2.77% | 7,976,749 |
| Oct 24, 2025 | 47,000.00 | 47,900.00 | 46,500.00 | 46,950.00 | 46,950.00 | -1.98% | 3,750,966 |
| Oct 23, 2025 | 47,600.00 | 48,000.00 | 46,700.00 | 47,900.00 | 47,900.00 | -0.31% | 4,990,007 |