T-Cap Securities JSC (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 8,780.00
-20.00 (-0.23%)
At close: Oct 30, 2025
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,780.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | -0.91% | 18,950 |
| Oct 30, 2025 | 8,900.00 | 8,900.00 | 8,560.00 | 8,780.00 | 8,780.00 | -0.23% | 31,800 |
| Oct 29, 2025 | 9,000.00 | 9,000.00 | 8,520.00 | 8,800.00 | 8,800.00 | 2.33% | 20,015 |
| Oct 28, 2025 | 8,650.00 | 8,890.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.92% | 59,600 |
| Oct 27, 2025 | 8,770.00 | 8,780.00 | 8,650.00 | 8,680.00 | 8,680.00 | -1.36% | 19,200 |
| Oct 24, 2025 | 8,900.00 | 8,900.00 | 8,360.00 | 8,800.00 | 8,800.00 | -1.12% | 11,503 |
| Oct 23, 2025 | 8,910.00 | 8,910.00 | 8,300.00 | 8,900.00 | 8,900.00 | -0.11% | 36,936 |
| Oct 22, 2025 | 8,870.00 | 9,350.00 | 8,440.00 | 8,910.00 | 8,910.00 | 0.45% | 23,104 |
| Oct 21, 2025 | 9,290.00 | 9,290.00 | 8,260.00 | 8,870.00 | 8,870.00 | 0.34% | 79,897 |
| Oct 20, 2025 | 9,300.00 | 9,600.00 | 8,840.00 | 8,840.00 | 8,840.00 | -6.95% | 145,114 |
| Oct 17, 2025 | 9,420.00 | 9,570.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.85% | 93,410 |
| Oct 16, 2025 | 9,450.00 | 9,470.00 | 9,360.00 | 9,420.00 | 9,420.00 | -0.32% | 156,342 |
| Oct 15, 2025 | 9,500.00 | 9,520.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.53% | 14,020 |
| Oct 14, 2025 | 9,600.00 | 9,690.00 | 9,420.00 | 9,500.00 | 9,500.00 | -0.52% | 60,419 |
| Oct 13, 2025 | 9,500.00 | 9,570.00 | 9,450.00 | 9,550.00 | 9,550.00 | -1.04% | 40,938 |
| Oct 10, 2025 | 9,550.00 | 9,800.00 | 9,440.00 | 9,650.00 | 9,650.00 | 1.05% | 130,500 |
| Oct 9, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,550.00 | 9,550.00 | -2.35% | 318,865 |
| Oct 8, 2025 | 9,860.00 | 9,880.00 | 9,730.00 | 9,780.00 | 9,780.00 | -0.51% | 56,511 |
| Oct 7, 2025 | 9,820.00 | 10,050.00 | 9,710.00 | 9,830.00 | 9,830.00 | 0.10% | 204,735 |
| Oct 6, 2025 | 9,440.00 | 9,900.00 | 9,400.00 | 9,820.00 | 9,820.00 | 3.92% | 76,101 |
| Oct 3, 2025 | 9,160.00 | 9,450.00 | 9,030.00 | 9,450.00 | 9,450.00 | 1.61% | 74,059 |
| Oct 2, 2025 | 9,380.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.85% | 37,221 |
| Oct 1, 2025 | 9,140.00 | 9,480.00 | 9,140.00 | 9,380.00 | 9,380.00 | 1.74% | 22,501 |
| Sep 30, 2025 | 9,400.00 | 9,400.00 | 9,010.00 | 9,220.00 | 9,220.00 | -1.91% | 77,500 |
| Sep 29, 2025 | 9,540.00 | 9,540.00 | 8,880.00 | 9,400.00 | 9,400.00 | -1.47% | 80,901 |
| Sep 26, 2025 | 9,510.00 | 9,620.00 | 9,510.00 | 9,540.00 | 9,540.00 | 0.21% | 57,591 |
| Sep 25, 2025 | 9,770.00 | 9,850.00 | 9,480.00 | 9,520.00 | 9,520.00 | -2.56% | 47,903 |
| Sep 24, 2025 | 9,450.00 | 9,800.00 | 9,400.00 | 9,770.00 | 9,770.00 | 3.39% | 47,265 |
| Sep 23, 2025 | 9,400.00 | 9,650.00 | 9,400.00 | 9,450.00 | 9,450.00 | -0.53% | 58,702 |
| Sep 22, 2025 | 9,760.00 | 9,760.00 | 9,400.00 | 9,500.00 | 9,500.00 | -2.46% | 117,281 |
| Sep 19, 2025 | 9,720.00 | 9,800.00 | 9,400.00 | 9,740.00 | 9,740.00 | 0.21% | 43,116 |
| Sep 18, 2025 | 9,730.00 | 9,750.00 | 9,650.00 | 9,720.00 | 9,720.00 | 0.10% | 58,712 |
| Sep 17, 2025 | 9,850.00 | 9,850.00 | 9,700.00 | 9,710.00 | 9,710.00 | -1.32% | 130,998 |
| Sep 16, 2025 | 10,000.00 | 10,000.00 | 9,830.00 | 9,840.00 | 9,840.00 | -0.51% | 100,560 |
| Sep 15, 2025 | 9,990.00 | 10,200.00 | 9,890.00 | 9,890.00 | 9,890.00 | -0.80% | 166,088 |
| Sep 12, 2025 | 9,810.00 | 10,000.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.78% | 192,294 |
| Sep 11, 2025 | 9,990.00 | 9,990.00 | 9,360.00 | 9,700.00 | 9,700.00 | -2.90% | 347,487 |
| Sep 10, 2025 | 10,400.00 | 10,400.00 | 9,790.00 | 9,990.00 | 9,990.00 | -1.09% | 149,394 |
| Sep 9, 2025 | 10,300.00 | 10,300.00 | 9,760.00 | 10,100.00 | 10,100.00 | - | 402,554 |
| Sep 8, 2025 | 10,150.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 480,470 |
| Sep 5, 2025 | 10,650.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.38% | 478,497 |
| Sep 4, 2025 | 11,100.00 | 11,100.00 | 10,000.00 | 10,350.00 | 10,350.00 | -3.27% | 424,729 |
| Sep 3, 2025 | 11,150.00 | 11,150.00 | 10,500.00 | 10,700.00 | 10,700.00 | 2.39% | 949,305 |
| Aug 29, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 6.74% | 349,394 |
| Aug 28, 2025 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 6.99% | 290,314 |
| Aug 27, 2025 | 9,090.00 | 9,150.00 | 8,750.00 | 9,150.00 | 9,150.00 | 6.89% | 1,036,210 |
| Aug 26, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,560.00 | 8,560.00 | 0.71% | 153,376 |
| Aug 25, 2025 | 8,630.00 | 8,650.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.51% | 73,327 |
| Aug 22, 2025 | 8,750.00 | 8,790.00 | 8,500.00 | 8,630.00 | 8,630.00 | -1.82% | 313,720 |
| Aug 21, 2025 | 8,800.00 | 8,890.00 | 8,720.00 | 8,790.00 | 8,790.00 | -0.11% | 340,309 |