T-Cap Securities JSC (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 7,480.00
+10.00 (0.13%)
At close: Apr 7, 2026
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 7,420.00 | 7,500.00 | 7,420.00 | 7,470.00 | 7,470.00 | 0.13% | 28,301 |
| Apr 3, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,460.00 | 7,460.00 | 0.67% | 68,700 |
| Apr 2, 2026 | 7,520.00 | 7,520.00 | 7,400.00 | 7,410.00 | 7,410.00 | -0.94% | 36,101 |
| Apr 1, 2026 | 7,490.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 1.91% | 36,876 |
| Mar 31, 2026 | 7,300.00 | 7,450.00 | 7,300.00 | 7,340.00 | 7,340.00 | 0.27% | 37,450 |
| Mar 30, 2026 | 7,180.00 | 7,330.00 | 7,180.00 | 7,320.00 | 7,320.00 | 0.97% | 9,602 |
| Mar 27, 2026 | 7,120.00 | 7,340.00 | 7,120.00 | 7,250.00 | 7,250.00 | 1.97% | 56,201 |
| Mar 26, 2026 | 7,090.00 | 7,200.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.28% | 18,001 |
| Mar 25, 2026 | 7,110.00 | 7,250.00 | 7,050.00 | 7,090.00 | 7,090.00 | -0.28% | 10,400 |
| Mar 24, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,110.00 | 7,110.00 | -2.60% | 5,700 |
| Mar 23, 2026 | 7,100.00 | 7,300.00 | 6,880.00 | 7,300.00 | 7,300.00 | -0.14% | 13,402 |
| Mar 20, 2026 | 7,110.00 | 7,310.00 | 7,110.00 | 7,310.00 | 7,310.00 | - | 1,401 |
| Mar 19, 2026 | 7,120.00 | 7,400.00 | 7,120.00 | 7,310.00 | 7,310.00 | -1.22% | 2,300 |
| Mar 18, 2026 | 7,480.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 5,100 |
| Mar 17, 2026 | 7,110.00 | 7,540.00 | 7,100.00 | 7,500.00 | 7,500.00 | 2.18% | 11,901 |
| Mar 16, 2026 | 7,620.00 | 7,620.00 | 7,240.00 | 7,340.00 | 7,340.00 | - | 3,540,926 |
| Mar 13, 2026 | 7,370.00 | 7,370.00 | 7,300.00 | 7,340.00 | 7,340.00 | -0.54% | 3,400 |
| Mar 12, 2026 | 7,380.00 | 7,380.00 | 7,150.00 | 7,380.00 | 7,380.00 | -0.14% | 75,601 |
| Mar 11, 2026 | 7,450.00 | 7,450.00 | 7,200.00 | 7,390.00 | 7,390.00 | 3.36% | 4,400 |
| Mar 10, 2026 | 7,160.00 | 7,450.00 | 6,950.00 | 7,150.00 | 7,150.00 | -2.32% | 64,301 |
| Mar 9, 2026 | 7,330.00 | 7,340.00 | 7,320.00 | 7,320.00 | 7,320.00 | -6.99% | 27,810 |
| Mar 6, 2026 | 7,980.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,870.00 | -0.13% | 61,601 |
| Mar 5, 2026 | 7,750.00 | 8,010.00 | 7,750.00 | 7,880.00 | 7,880.00 | 1.68% | 39,252 |
| Mar 4, 2026 | 8,030.00 | 8,030.00 | 7,650.00 | 7,750.00 | 7,750.00 | -1.77% | 47,408 |
| Mar 3, 2026 | 7,850.00 | 7,960.00 | 7,510.00 | 7,890.00 | 7,890.00 | 0.51% | 67,040 |
| Mar 2, 2026 | 7,650.00 | 7,890.00 | 7,650.00 | 7,850.00 | 7,850.00 | -1.88% | 33,801 |
| Feb 27, 2026 | 7,990.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.13% | 29,700 |
| Feb 26, 2026 | 7,870.00 | 8,090.00 | 7,870.00 | 7,990.00 | 7,990.00 | 0.50% | 19,200 |
| Feb 25, 2026 | 8,280.00 | 8,280.00 | 7,890.00 | 7,950.00 | 7,950.00 | - | 45,400 |
| Feb 24, 2026 | 7,910.00 | 7,990.00 | 7,850.00 | 7,950.00 | 7,950.00 | 1.27% | 57,800 |
| Feb 23, 2026 | 7,500.00 | 7,900.00 | 7,500.00 | 7,850.00 | 7,850.00 | 0.64% | 19,500 |
| Feb 13, 2026 | 7,960.00 | 7,960.00 | 7,790.00 | 7,800.00 | 7,800.00 | 0.39% | 8,001 |
| Feb 12, 2026 | 8,000.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.75% | 46,600 |
| Feb 11, 2026 | 7,980.00 | 8,000.00 | 7,970.00 | 7,990.00 | 7,990.00 | 1.78% | 25,301 |
| Feb 10, 2026 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.01% | 24,701 |
| Feb 9, 2026 | 7,990.00 | 7,990.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.63% | 38,000 |
| Feb 6, 2026 | 8,000.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.25% | 71,700 |
| Feb 5, 2026 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 51,101 |
| Feb 4, 2026 | 7,990.00 | 8,130.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.13% | 13,700 |
| Feb 3, 2026 | 8,200.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.50% | 18,502 |
| Feb 2, 2026 | 7,850.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.63% | 8,900 |
| Jan 30, 2026 | 7,980.00 | 7,980.00 | 7,820.00 | 7,900.00 | 7,900.00 | -0.88% | 20,020 |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 11,434 |
| Jan 28, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.13% | 14,306 |
| Jan 27, 2026 | 8,000.00 | 8,000.00 | 7,920.00 | 7,990.00 | 7,990.00 | -0.13% | 11,800 |
| Jan 26, 2026 | 8,080.00 | 8,080.00 | 7,930.00 | 8,000.00 | 8,000.00 | -1.11% | 1,600 |
| Jan 23, 2026 | 8,000.00 | 8,210.00 | 8,000.00 | 8,090.00 | 8,090.00 | 0.25% | 79,724 |
| Jan 22, 2026 | 8,140.00 | 8,140.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.86% | 83,500 |
| Jan 21, 2026 | 7,730.00 | 8,140.00 | 7,730.00 | 8,140.00 | 8,140.00 | -1.93% | 66,801 |
| Jan 20, 2026 | 8,300.00 | 8,300.00 | 8,290.00 | 8,300.00 | 8,300.00 | -0.60% | 6,321 |