Techcom Securities JSC (HOSE:TCX)
Vietnam · Delayed Price · Currency is VND 42,500
+667 (1.59%)
At close: May 22, 2026
Techcom Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 50,000.00 | 51,700.00 | 50,000.00 | 51,000.00 | 51,000.00 | 1.59% | 3,161,634 |
| May 21, 2026 | 50,600.00 | 51,000.00 | 50,000.00 | 50,200.00 | 50,200.00 | - | 1,152,215 |
| May 20, 2026 | 50,800.00 | 50,800.00 | 49,800.00 | 50,200.00 | 50,200.00 | -1.18% | 1,437,444 |
| May 19, 2026 | 51,000.00 | 51,600.00 | 50,400.00 | 50,800.00 | 50,800.00 | 0.59% | 1,079,626 |
| May 18, 2026 | 50,200.00 | 51,800.00 | 50,200.00 | 50,500.00 | 50,500.00 | -1.37% | 1,757,196 |
| May 15, 2026 | 51,200.00 | 51,900.00 | 50,700.00 | 51,200.00 | 51,200.00 | 0.39% | 1,538,606 |
| May 14, 2026 | 50,000.00 | 51,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | 2.10% | 1,129,505 |
| May 13, 2026 | 50,500.00 | 50,800.00 | 49,600.00 | 49,950.00 | 49,950.00 | -0.89% | 966,359 |
| May 12, 2026 | 50,300.00 | 50,900.00 | 50,200.00 | 50,400.00 | 50,400.00 | 0.20% | 444,824 |
| May 11, 2026 | 51,000.00 | 51,500.00 | 50,300.00 | 50,300.00 | 50,300.00 | -1.18% | 776,329 |
| May 8, 2026 | 51,600.00 | 51,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | -1.17% | 905,276 |
| May 7, 2026 | 51,300.00 | 51,900.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.59% | 1,417,066 |
| May 6, 2026 | 49,800.00 | 51,700.00 | 49,600.00 | 51,200.00 | 51,200.00 | 2.61% | 1,136,095 |
| May 5, 2026 | 49,800.00 | 49,900.00 | 49,150.00 | 49,900.00 | 49,900.00 | 0.30% | 944,495 |
| May 4, 2026 | 50,600.00 | 50,900.00 | 49,700.00 | 49,750.00 | 49,750.00 | -1.68% | 1,650,899 |
| Apr 29, 2026 | 51,100.00 | 51,900.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.98% | 788,952 |
| Apr 28, 2026 | 50,300.00 | 52,100.00 | 50,200.00 | 51,100.00 | 51,100.00 | 1.59% | 1,338,915 |
| Apr 24, 2026 | 50,400.00 | 51,100.00 | 50,200.00 | 50,300.00 | 50,300.00 | -0.20% | 1,539,758 |
| Apr 23, 2026 | 50,600.00 | 51,500.00 | 50,400.00 | 50,400.00 | 50,400.00 | -0.79% | 1,219,553 |
| Apr 22, 2026 | 51,000.00 | 51,400.00 | 50,300.00 | 50,800.00 | 50,800.00 | -0.39% | 867,587 |
| Apr 21, 2026 | 51,300.00 | 51,700.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.97% | 1,805,984 |
| Apr 20, 2026 | 51,200.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.19% | 1,373,052 |
| Apr 17, 2026 | 51,400.00 | 52,000.00 | 50,900.00 | 51,600.00 | 51,600.00 | 1.18% | 611,438 |
| Apr 16, 2026 | 52,300.00 | 52,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.92% | 1,649,872 |
| Apr 15, 2026 | 52,800.00 | 53,200.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.95% | 850,415 |
| Apr 14, 2026 | 52,200.00 | 52,600.00 | 51,700.00 | 52,500.00 | 52,500.00 | 1.94% | 1,197,419 |
| 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 | -1.03% | 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 |