Techcom Securities JSC (HOSE:TCX)
Vietnam · Delayed Price · Currency is VND 26,500
+200 (0.76%)
At close: Nov 3, 2026
Techcom Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26,500.00 | 26,700.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.76% | 2,371,513 |
| Nov 2, 2026 | 27,300.00 | 27,350.00 | 26,100.00 | 26,300.00 | 26,300.00 | -4.36% | 3,874,140 |
| Oct 30, 2026 | 27,450.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | -1.08% | 3,828,603 |
| Oct 29, 2026 | 28,700.00 | 28,700.00 | 27,750.00 | 27,800.00 | 27,800.00 | -2.28% | 3,243,726 |
| Oct 28, 2026 | 28,450.00 | 28,650.00 | 28,200.00 | 28,450.00 | 28,450.00 | - | 2,397,476 |
| Oct 27, 2026 | 28,850.00 | 28,950.00 | 28,450.00 | 28,450.00 | 28,450.00 | -1.73% | 2,833,334 |
| Oct 26, 2026 | 29,400.00 | 29,500.00 | 28,950.00 | 28,950.00 | 28,950.00 | -1.53% | 3,022,871 |
| Oct 23, 2026 | 29,500.00 | 29,700.00 | 29,200.00 | 29,400.00 | 29,400.00 | -1.51% | 3,729,634 |
| Oct 22, 2026 | 29,200.00 | 29,950.00 | 28,850.00 | 29,850.00 | 29,850.00 | 2.93% | 6,793,516 |
| Oct 21, 2026 | 28,200.00 | 29,300.00 | 28,100.00 | 29,000.00 | 29,000.00 | 3.94% | 6,266,819 |
| Oct 20, 2026 | 27,800.00 | 28,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.36% | 2,428,001 |
| Oct 19, 2026 | 28,250.00 | 28,650.00 | 27,750.00 | 27,800.00 | 27,800.00 | 0.72% | 4,284,815 |
| Oct 16, 2026 | 27,800.00 | 27,900.00 | 27,500.00 | 27,600.00 | 27,600.00 | -0.18% | 1,819,338 |
| Oct 15, 2026 | 27,200.00 | 28,050.00 | 27,150.00 | 27,650.00 | 27,650.00 | 1.47% | 3,489,362 |
| Oct 14, 2026 | 27,250.00 | 27,500.00 | 27,150.00 | 27,250.00 | 27,250.00 | 0.55% | 2,193,602 |
| Oct 13, 2026 | 27,150.00 | 27,650.00 | 27,000.00 | 27,100.00 | 27,100.00 | - | 2,546,183 |
| Oct 12, 2026 | 27,300.00 | 27,600.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.18% | 1,378,685 |
| Oct 9, 2026 | 27,200.00 | 27,700.00 | 26,600.00 | 27,050.00 | 27,050.00 | -0.73% | 3,073,201 |
| Oct 8, 2026 | 28,000.00 | 28,000.00 | 27,250.00 | 27,250.00 | 27,250.00 | -2.50% | 2,262,781 |
| Oct 7, 2026 | 28,700.00 | 28,700.00 | 27,900.00 | 27,950.00 | 27,950.00 | -2.27% | 2,070,771 |
| Oct 6, 2026 | 28,000.00 | 28,600.00 | 27,000.00 | 28,600.00 | 28,600.00 | 2.88% | 3,634,300 |
| Oct 5, 2026 | 27,850.00 | 28,450.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.36% | 1,761,751 |
| Oct 2, 2026 | 28,300.00 | 28,500.00 | 27,900.00 | 27,900.00 | 27,900.00 | -2.11% | 2,481,400 |
| Oct 1, 2026 | 29,300.00 | 29,350.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.23% | 2,392,196 |
| Sep 30, 2026 | 29,500.00 | 29,700.00 | 29,150.00 | 29,150.00 | 29,150.00 | -0.17% | 1,338,899 |
| Sep 29, 2026 | 29,150.00 | 29,500.00 | 28,700.00 | 29,200.00 | 29,200.00 | 0.17% | 2,635,172 |
| Sep 28, 2026 | 29,950.00 | 29,950.00 | 29,000.00 | 29,150.00 | 29,150.00 | -2.67% | 2,631,441 |
| Sep 25, 2026 | 30,000.00 | 30,300.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.17% | 1,797,273 |
| Sep 24, 2026 | 30,600.00 | 30,600.00 | 29,900.00 | 30,000.00 | 30,000.00 | -1.96% | 3,460,455 |
| Sep 23, 2026 | 31,000.00 | 31,150.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.29% | 2,261,445 |
| Sep 22, 2026 | 31,200.00 | 31,350.00 | 30,750.00 | 31,000.00 | 31,000.00 | - | 1,423,311 |
| Sep 21, 2026 | 32,150.00 | 32,150.00 | 30,950.00 | 31,000.00 | 31,000.00 | -1.59% | 2,596,485 |
| Sep 18, 2026 | 32,300.00 | 32,450.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.94% | 3,594,569 |
| Sep 17, 2026 | 31,800.00 | 32,900.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.03% | 2,660,835 |
| Sep 16, 2026 | 32,208.33 | 32,291.67 | 31,666.67 | 31,791.67 | 31,791.67 | -1.17% | 2,226,860 |
| Sep 15, 2026 | 32,083.33 | 32,416.67 | 31,833.33 | 32,166.67 | 32,166.67 | 1.05% | 1,789,612 |
| Sep 14, 2026 | 31,333.33 | 31,833.33 | 31,125.00 | 31,833.33 | 31,833.33 | 0.26% | 3,564,830 |
| Sep 11, 2026 | 32,791.67 | 32,833.33 | 31,750.00 | 31,750.00 | 31,750.00 | -3.79% | 4,502,940 |
| Sep 10, 2026 | 33,250.00 | 33,291.67 | 32,708.33 | 33,000.00 | 33,000.00 | -1.00% | 2,365,579 |
| Sep 9, 2026 | 33,500.00 | 33,500.00 | 33,041.67 | 33,333.33 | 33,333.33 | - | 1,907,817 |
| Sep 8, 2026 | 32,875.00 | 33,458.33 | 32,875.00 | 33,333.33 | 33,333.33 | 0.76% | 1,852,932 |
| Sep 7, 2026 | 33,291.67 | 33,666.67 | 33,083.33 | 33,083.33 | 33,083.33 | -1.73% | 1,722,858 |
| Sep 4, 2026 | 33,000.00 | 33,833.33 | 32,833.33 | 33,666.67 | 33,666.67 | 2.54% | 2,312,034 |
| Sep 3, 2026 | 33,583.33 | 33,708.33 | 32,833.33 | 32,833.33 | 32,833.33 | -3.43% | 4,472,053 |
| Aug 28, 2026 | 34,000.00 | 34,541.67 | 33,708.33 | 34,000.00 | 34,000.00 | - | 1,982,235 |
| Aug 27, 2026 | 34,708.33 | 35,041.67 | 34,000.00 | 34,000.00 | 34,000.00 | -2.28% | 2,466,724 |
| Aug 26, 2026 | 33,666.67 | 35,416.67 | 33,416.67 | 34,791.67 | 34,791.67 | 3.60% | 4,364,197 |
| Aug 25, 2026 | 34,000.00 | 34,208.33 | 33,416.67 | 33,583.33 | 33,583.33 | -1.23% | 2,439,265 |
| Aug 24, 2026 | 34,500.00 | 34,625.00 | 33,958.33 | 34,000.00 | 34,000.00 | -0.49% | 2,648,334 |
| Aug 21, 2026 | 32,750.00 | 34,416.67 | 32,750.00 | 34,166.67 | 34,166.67 | 3.80% | 4,383,994 |