T-Cap Securities JSC (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 8,420.00
-110.00 (-1.29%)
At close: Nov 28, 2025
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,270.00 | 8,270.00 | -1.43% | 625,874 |
| Dec 1, 2025 | 8,330.00 | 8,390.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.36% | 17,100 |
| Nov 28, 2025 | 8,300.00 | 8,480.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.29% | 6,516 |
| Nov 27, 2025 | 8,790.00 | 8,800.00 | 8,390.00 | 8,530.00 | 8,530.00 | 1.07% | 6,500 |
| Nov 26, 2025 | 8,400.00 | 8,440.00 | 8,230.00 | 8,440.00 | 8,440.00 | 0.48% | 56,600 |
| Nov 25, 2025 | 8,500.00 | 8,590.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 117,701 |
| Nov 24, 2025 | 8,650.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 34,403 |
| Nov 21, 2025 | 8,700.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | - | 124,000 |
| Nov 20, 2025 | 8,500.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,700.00 | -2.14% | 43,900 |
| Nov 19, 2025 | 8,850.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,890.00 | -0.11% | 33,006 |
| Nov 18, 2025 | 8,680.00 | 8,900.00 | 8,680.00 | 8,900.00 | 8,900.00 | - | 12,047 |
| Nov 17, 2025 | 8,600.00 | 9,090.00 | 8,590.00 | 8,900.00 | 8,900.00 | 2.53% | 63,601 |
| Nov 14, 2025 | 8,600.00 | 8,690.00 | 8,500.00 | 8,680.00 | 8,680.00 | -0.23% | 10,200 |
| Nov 13, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.58% | 80,607 |
| Nov 12, 2025 | 8,600.00 | 8,850.00 | 8,010.00 | 8,840.00 | 8,840.00 | 2.79% | 59,400 |
| Nov 11, 2025 | 8,560.00 | 8,740.00 | 8,400.00 | 8,600.00 | 8,600.00 | 0.47% | 12,800 |
| Nov 10, 2025 | 8,500.00 | 8,850.00 | 8,500.00 | 8,560.00 | 8,560.00 | -3.49% | 4,800 |
| Nov 7, 2025 | 8,460.00 | 8,870.00 | 8,450.00 | 8,870.00 | 8,870.00 | -0.22% | 1,131 |
| Nov 6, 2025 | 8,400.00 | 9,000.00 | 8,400.00 | 8,890.00 | 8,890.00 | -1.22% | 14,200 |
| Nov 5, 2025 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1.69% | 152,914 |
| Nov 4, 2025 | 8,510.00 | 8,850.00 | 8,370.00 | 8,850.00 | 8,850.00 | 2.91% | 117,120 |
| Nov 3, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 49,800 |
| 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 |