Techcom Securities JSC (HOSE:TCX)
Vietnam · Delayed Price · Currency is VND 39,200
-1,900 (-4.62%)
At close: Jul 24, 2026
Techcom Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 40,050.00 | 40,550.00 | 39,200.00 | 39,200.00 | 39,200.00 | -4.62% | 1,011,647 |
| Jul 23, 2026 | 40,600.00 | 41,450.00 | 39,350.00 | 41,100.00 | 41,100.00 | 1.36% | 1,757,119 |
| Jul 22, 2026 | 41,400.00 | 41,700.00 | 40,400.00 | 40,550.00 | 40,550.00 | -2.05% | 1,499,772 |
| Jul 21, 2026 | 41,100.00 | 41,950.00 | 40,800.00 | 41,400.00 | 41,400.00 | -0.96% | 1,346,463 |
| Jul 20, 2026 | 40,950.00 | 41,950.00 | 40,850.00 | 41,800.00 | 41,800.00 | -3.02% | 402,754 |
| Jul 17, 2026 | 43,450.00 | 43,500.00 | 42,800.00 | 43,100.00 | 43,100.00 | -0.92% | 961,010 |
| Jul 16, 2026 | 42,500.00 | 43,500.00 | 41,650.00 | 43,500.00 | 43,500.00 | 1.64% | 2,863,565 |
| Jul 15, 2026 | 41,950.00 | 42,950.00 | 41,700.00 | 42,800.00 | 42,800.00 | 2.03% | 2,226,048 |
| Jul 14, 2026 | 41,100.00 | 41,950.00 | 40,650.00 | 41,950.00 | 41,950.00 | 0.48% | 1,107,050 |
| Jul 13, 2026 | 41,900.00 | 41,900.00 | 40,300.00 | 41,750.00 | 41,750.00 | -1.07% | 3,080,231 |
| Jul 10, 2026 | 43,650.00 | 43,650.00 | 42,200.00 | 42,200.00 | 42,200.00 | -3.32% | 2,455,359 |
| Jul 9, 2026 | 44,000.00 | 44,300.00 | 43,300.00 | 43,650.00 | 43,650.00 | -1.47% | 1,594,718 |
| Jul 8, 2026 | 44,900.00 | 45,200.00 | 44,300.00 | 44,300.00 | 44,300.00 | -1.01% | 2,096,147 |
| Jul 7, 2026 | 43,700.00 | 44,850.00 | 43,000.00 | 44,750.00 | 44,750.00 | 2.87% | 2,181,097 |
| Jul 6, 2026 | 44,800.00 | 44,950.00 | 42,100.00 | 43,500.00 | 43,500.00 | -3.33% | 3,002,195 |
| Jul 3, 2026 | 45,000.00 | 45,900.00 | 44,700.00 | 45,000.00 | 45,000.00 | - | 1,785,793 |
| Jul 2, 2026 | 45,000.00 | 46,200.00 | 44,800.00 | 45,000.00 | 45,000.00 | 0.33% | 2,702,415 |
| Jul 1, 2026 | 44,400.00 | 45,150.00 | 44,200.00 | 44,850.00 | 44,850.00 | 1.01% | 1,324,664 |
| Jun 30, 2026 | 44,150.00 | 45,500.00 | 44,100.00 | 44,400.00 | 44,400.00 | - | 1,564,511 |
| Jun 29, 2026 | 44,750.00 | 45,100.00 | 43,700.00 | 44,400.00 | 44,400.00 | -1.33% | 1,676,463 |
| Jun 26, 2026 | 45,250.00 | 45,250.00 | 43,900.00 | 45,000.00 | 45,000.00 | - | 2,103,463 |
| Jun 25, 2026 | 44,500.00 | 46,300.00 | 44,300.00 | 45,000.00 | 45,000.00 | 1.58% | 2,809,875 |
| Jun 24, 2026 | 43,950.00 | 44,750.00 | 43,400.00 | 44,300.00 | 44,300.00 | 2.07% | 2,299,617 |
| Jun 23, 2026 | 43,200.00 | 46,000.00 | 43,050.00 | 43,400.00 | 43,400.00 | 0.58% | 4,955,484 |
| Jun 22, 2026 | 42,850.00 | 43,300.00 | 42,200.00 | 43,150.00 | 43,150.00 | 0.47% | 983,743 |
| Jun 19, 2026 | 42,000.00 | 43,400.00 | 41,900.00 | 42,950.00 | 42,950.00 | 2.14% | 3,012,084 |
| Jun 18, 2026 | 42,650.00 | 43,500.00 | 42,050.00 | 42,050.00 | 42,050.00 | -2.21% | 1,579,231 |
| Jun 17, 2026 | 43,000.00 | 43,800.00 | 42,400.00 | 43,000.00 | 43,000.00 | -1.15% | 2,064,378 |
| Jun 16, 2026 | 41,100.00 | 43,600.00 | 40,800.00 | 43,500.00 | 43,500.00 | 6.75% | 4,418,265 |
| Jun 15, 2026 | 38,900.00 | 40,750.00 | 38,550.00 | 40,750.00 | 40,750.00 | 6.96% | 1,983,496 |
| Jun 12, 2026 | 38,850.00 | 38,850.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.78% | 855,156 |
| Jun 11, 2026 | 38,400.00 | 39,200.00 | 38,200.00 | 38,400.00 | 38,400.00 | - | 359,170 |
| Jun 10, 2026 | 38,700.00 | 39,000.00 | 38,050.00 | 38,400.00 | 38,400.00 | -0.26% | 636,913 |
| Jun 9, 2026 | 39,300.00 | 39,450.00 | 38,000.00 | 38,500.00 | 38,500.00 | -1.28% | 883,001 |
| Jun 8, 2026 | 39,500.00 | 39,700.00 | 38,500.00 | 39,000.00 | 39,000.00 | -2.01% | 1,287,264 |
| Jun 5, 2026 | 40,000.00 | 40,500.00 | 39,800.00 | 39,800.00 | 39,800.00 | -1.24% | 683,400 |
| Jun 4, 2026 | 40,000.00 | 40,900.00 | 39,850.00 | 40,300.00 | 40,300.00 | - | 839,177 |
| Jun 3, 2026 | 40,000.00 | 41,000.00 | 39,700.00 | 40,300.00 | 40,300.00 | - | 1,010,375 |
| Jun 2, 2026 | 41,250.00 | 41,400.00 | 40,100.00 | 40,300.00 | 40,300.00 | -2.89% | 2,156,182 |
| Jun 1, 2026 | 41,900.00 | 41,950.00 | 41,250.00 | 41,500.00 | 41,500.00 | -1.19% | 1,068,638 |
| May 29, 2026 | 41,800.00 | 42,450.00 | 41,750.00 | 42,000.00 | 42,000.00 | 0.48% | 705,260 |
| May 28, 2026 | 42,900.00 | 43,300.00 | 41,800.00 | 41,800.00 | 41,800.00 | -2.79% | 1,548,115 |
| May 27, 2026 | 43,800.00 | 43,800.00 | 42,900.00 | 43,000.00 | 43,000.00 | -0.81% | 1,379,816 |
| May 26, 2026 | 43,500.00 | 43,500.00 | 42,700.00 | 43,350.00 | 43,350.00 | -0.12% | 1,225,034 |
| May 25, 2026 | 43,050.00 | 43,700.00 | 42,500.00 | 43,400.00 | 43,400.00 | 2.12% | 2,195,182 |
| May 22, 2026 | 41,666.67 | 43,083.33 | 41,666.67 | 42,500.00 | 42,500.00 | 1.59% | 3,793,960 |
| May 21, 2026 | 42,166.67 | 42,500.00 | 41,666.67 | 41,833.33 | 41,833.33 | - | 1,382,658 |
| May 20, 2026 | 42,333.33 | 42,333.33 | 41,500.00 | 41,833.33 | 41,833.33 | -1.18% | 1,724,932 |
| May 19, 2026 | 42,500.00 | 43,000.00 | 42,000.00 | 42,333.33 | 42,333.33 | 0.59% | 1,295,551 |
| May 18, 2026 | 41,833.33 | 43,166.67 | 41,833.33 | 42,083.33 | 42,083.33 | -1.37% | 2,108,635 |