T-Cap Securities JSC (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 9,650.00
+100.00 (1.05%)
At close: Oct 10, 2025
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 8,940.00 | 8,990.00 | 8,720.00 | 8,800.00 | 8,800.00 | -1.46% | 331,228 |
| Aug 19, 2025 | 8,990.00 | 9,020.00 | 8,820.00 | 8,930.00 | 8,930.00 | 0.45% | 356,516 |
| Aug 18, 2025 | 8,800.00 | 8,980.00 | 8,800.00 | 8,890.00 | 8,890.00 | 1.02% | 106,624 |
| Aug 15, 2025 | 9,080.00 | 9,080.00 | 8,790.00 | 8,800.00 | 8,800.00 | -2.00% | 110,927 |
| Aug 14, 2025 | 9,150.00 | 9,190.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.22% | 191,591 |
| Aug 13, 2025 | 8,900.00 | 9,030.00 | 8,690.00 | 9,000.00 | 9,000.00 | 1.93% | 457,358 |
| Aug 12, 2025 | 8,610.00 | 8,850.00 | 8,610.00 | 8,830.00 | 8,830.00 | 1.49% | 268,225 |
| Aug 11, 2025 | 8,520.00 | 8,750.00 | 8,520.00 | 8,700.00 | 8,700.00 | 3.33% | 254,242 |
| Aug 8, 2025 | 8,680.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | -3.00% | 493,165 |
| Aug 7, 2025 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 8,680.00 | - | 88,975 |
| Aug 6, 2025 | 8,500.00 | 8,710.00 | 8,500.00 | 8,680.00 | 8,680.00 | 1.76% | 198,368 |
| Aug 5, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.58% | 280,808 |
| Aug 4, 2025 | 8,350.00 | 8,600.00 | 8,300.00 | 8,580.00 | 8,580.00 | 2.75% | 201,810 |
| Aug 1, 2025 | 8,500.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 126,371 |
| Jul 31, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.05% | 291,342 |