Techcom Securities JSC (HOSE:TCX)
Vietnam · Delayed Price · Currency is VND 30,600
-400 (-1.29%)
At close: Sep 23, 2026
Techcom Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 33,250.00 | 33,333.33 | 32,916.67 | 32,916.67 | 32,916.67 | 0.13% | 775,092 |
| Aug 19, 2026 | 33,125.00 | 33,208.33 | 32,666.67 | 32,875.00 | 32,875.00 | -0.88% | 846,488 |
| Aug 18, 2026 | 32,833.33 | 33,500.00 | 32,708.33 | 33,166.67 | 33,166.67 | 1.53% | 2,067,703 |
| Aug 17, 2026 | 32,625.00 | 32,916.67 | 32,333.33 | 32,666.67 | 32,666.67 | 0.13% | 1,142,881 |
| Aug 14, 2026 | 33,166.67 | 33,333.33 | 32,500.00 | 32,625.00 | 32,625.00 | -2.12% | 2,349,445 |
| Aug 13, 2026 | 34,000.00 | 34,000.00 | 33,333.33 | 33,333.33 | 33,333.33 | -1.23% | 2,270,971 |
| Aug 12, 2026 | 34,000.00 | 34,166.67 | 33,583.33 | 33,750.00 | 33,750.00 | -0.74% | 2,113,680 |
| Aug 11, 2026 | 33,375.00 | 34,083.33 | 33,250.00 | 34,000.00 | 34,000.00 | 2.00% | 3,360,966 |
| Aug 10, 2026 | 33,000.00 | 33,625.00 | 32,833.33 | 33,333.33 | 33,333.33 | 1.78% | 2,554,357 |
| Aug 7, 2026 | 32,833.33 | 33,333.33 | 32,708.33 | 32,750.00 | 32,750.00 | -0.25% | 2,819,756 |
| Aug 6, 2026 | 33,000.00 | 33,250.00 | 32,708.33 | 32,833.33 | 32,833.33 | -0.51% | 1,310,173 |
| Aug 5, 2026 | 34,125.00 | 34,125.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.58% | 3,883,140 |
| Aug 4, 2026 | 34,166.67 | 34,166.67 | 33,166.67 | 33,875.00 | 33,875.00 | -0.61% | 2,146,052 |
| Aug 3, 2026 | 33,833.33 | 34,500.00 | 33,833.33 | 34,083.33 | 34,083.33 | -0.24% | 3,103,406 |
| Jul 31, 2026 | 34,125.00 | 34,166.67 | 33,500.00 | 34,166.67 | 34,166.67 | 0.99% | 2,759,412 |
| Jul 30, 2026 | 32,125.00 | 34,166.67 | 32,125.00 | 33,833.33 | 33,833.33 | 5.05% | 2,310,968 |
| Jul 29, 2026 | 31,875.00 | 32,250.00 | 31,666.67 | 32,208.33 | 32,208.33 | 1.44% | 833,464 |
| Jul 28, 2026 | 31,000.00 | 32,416.67 | 30,416.67 | 31,750.00 | 31,750.00 | 1.60% | 2,290,905 |
| Jul 27, 2026 | 32,916.67 | 33,291.67 | 31,250.00 | 31,250.00 | 31,250.00 | -4.34% | 1,236,804 |
| Jul 24, 2026 | 33,375.00 | 33,791.67 | 32,666.67 | 32,666.67 | 32,666.67 | -4.62% | 1,213,976 |
| Jul 23, 2026 | 33,833.33 | 34,541.67 | 32,791.67 | 34,250.00 | 34,250.00 | 1.36% | 2,108,542 |
| Jul 22, 2026 | 34,500.00 | 34,750.00 | 33,666.67 | 33,791.67 | 33,791.67 | -2.05% | 1,799,726 |
| Jul 21, 2026 | 34,250.00 | 34,958.33 | 34,000.00 | 34,500.00 | 34,500.00 | -0.96% | 1,615,755 |
| Jul 20, 2026 | 35,833.33 | 35,916.67 | 34,041.67 | 34,833.33 | 34,833.33 | -3.02% | 2,167,560 |
| Jul 17, 2026 | 36,208.33 | 36,250.00 | 35,666.67 | 35,916.67 | 35,916.67 | -0.92% | 1,153,212 |
| Jul 16, 2026 | 35,416.67 | 36,250.00 | 34,708.33 | 36,250.00 | 36,250.00 | 1.64% | 3,436,278 |
| Jul 15, 2026 | 34,958.33 | 35,791.67 | 34,750.00 | 35,666.67 | 35,666.67 | 2.03% | 2,671,257 |
| Jul 14, 2026 | 34,250.00 | 34,958.33 | 33,875.00 | 34,958.33 | 34,958.33 | 0.48% | 1,328,460 |
| Jul 13, 2026 | 34,916.67 | 34,916.67 | 33,583.33 | 34,791.67 | 34,791.67 | -1.07% | 3,696,277 |