Techcom Securities JSC (HOSE:TCX)
Vietnam · Delayed Price · Currency is VND 38,100
-300 (-0.78%)
At close: Jun 12, 2026
Techcom Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 42,666.67 | 43,250.00 | 42,250.00 | 42,666.67 | 42,666.67 | 0.39% | 1,846,327 |
| May 14, 2026 | 41,666.67 | 42,750.00 | 41,666.67 | 42,500.00 | 42,500.00 | 2.10% | 1,355,406 |
| May 13, 2026 | 42,083.33 | 42,333.33 | 41,333.33 | 41,625.00 | 41,625.00 | -0.89% | 1,159,630 |
| May 12, 2026 | 41,916.67 | 42,416.67 | 41,833.33 | 42,000.00 | 42,000.00 | 0.20% | 533,788 |
| May 11, 2026 | 42,500.00 | 42,916.67 | 41,916.67 | 41,916.67 | 41,916.67 | -1.18% | 931,594 |
| May 8, 2026 | 43,000.00 | 43,000.00 | 42,250.00 | 42,416.67 | 42,416.67 | -1.17% | 1,086,331 |
| May 7, 2026 | 42,750.00 | 43,250.00 | 42,666.67 | 42,916.67 | 42,916.67 | 0.59% | 1,700,479 |
| May 6, 2026 | 41,500.00 | 43,083.33 | 41,333.33 | 42,666.67 | 42,666.67 | 2.61% | 1,363,314 |
| May 5, 2026 | 41,500.00 | 41,583.33 | 40,958.33 | 41,583.33 | 41,583.33 | 0.30% | 1,133,394 |
| May 4, 2026 | 42,166.67 | 42,416.67 | 41,416.67 | 41,458.33 | 41,458.33 | -1.68% | 1,981,078 |
| Apr 29, 2026 | 42,583.33 | 43,250.00 | 42,000.00 | 42,166.67 | 42,166.67 | -0.98% | 946,742 |
| Apr 28, 2026 | 41,916.67 | 43,416.67 | 41,833.33 | 42,583.33 | 42,583.33 | 1.59% | 1,606,698 |
| Apr 24, 2026 | 42,000.00 | 42,583.33 | 41,833.33 | 41,916.67 | 41,916.67 | -0.20% | 1,847,709 |
| Apr 23, 2026 | 42,166.67 | 42,916.67 | 42,000.00 | 42,000.00 | 42,000.00 | -0.79% | 1,463,463 |
| Apr 22, 2026 | 42,500.00 | 42,833.33 | 41,916.67 | 42,333.33 | 42,333.33 | -0.39% | 1,041,104 |
| Apr 21, 2026 | 42,750.00 | 43,083.33 | 42,083.33 | 42,500.00 | 42,500.00 | -0.97% | 2,167,180 |
| Apr 20, 2026 | 42,666.67 | 43,333.33 | 42,500.00 | 42,916.67 | 42,916.67 | -0.19% | 1,647,662 |
| Apr 17, 2026 | 42,833.33 | 43,333.33 | 42,416.67 | 43,000.00 | 43,000.00 | 1.18% | 733,725 |
| Apr 16, 2026 | 43,583.33 | 43,583.33 | 42,500.00 | 42,500.00 | 42,500.00 | -1.92% | 1,979,846 |
| Apr 15, 2026 | 44,000.00 | 44,333.33 | 43,333.33 | 43,333.33 | 43,333.33 | -0.95% | 1,020,498 |
| Apr 14, 2026 | 43,500.00 | 43,833.33 | 43,083.33 | 43,750.00 | 43,750.00 | 1.94% | 1,436,902 |
| Apr 13, 2026 | 42,416.67 | 43,416.67 | 42,416.67 | 42,916.67 | 42,916.67 | -0.19% | 2,356,630 |
| Apr 10, 2026 | 43,416.67 | 43,916.67 | 42,833.33 | 43,000.00 | 43,000.00 | -0.19% | 2,415,276 |
| Apr 9, 2026 | 42,666.67 | 44,083.33 | 42,500.00 | 43,083.33 | 43,083.33 | 0.78% | 3,533,869 |
| Apr 8, 2026 | 41,625.00 | 42,750.00 | 41,208.33 | 42,750.00 | 42,750.00 | 6.88% | 3,938,292 |
| Apr 7, 2026 | 40,583.33 | 40,833.33 | 39,166.67 | 40,000.00 | 40,000.00 | -1.03% | 3,474,840 |
| Apr 6, 2026 | 42,000.00 | 42,083.33 | 40,833.33 | 40,833.33 | 40,416.67 | -2.39% | 2,027,006 |
| Apr 3, 2026 | 42,750.00 | 43,166.67 | 41,750.00 | 41,833.33 | 41,406.46 | -1.57% | 1,628,462 |
| Apr 2, 2026 | 42,500.00 | 43,000.00 | 42,416.67 | 42,500.00 | 42,066.33 | -1.73% | 1,525,987 |
| Apr 1, 2026 | 43,666.67 | 44,000.00 | 43,250.00 | 43,250.00 | 42,808.67 | 1.37% | 2,298,498 |