T-Cap Securities JSC (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 5,880.00
+110.00 (1.91%)
At close: Nov 4, 2026
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,500.00 | 5,880.00 | 5,460.00 | 5,880.00 | 5,880.00 | 1.91% | 28,100 |
| Nov 3, 2026 | 5,750.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.35% | 1,508 |
| Nov 2, 2026 | 5,970.00 | 5,970.00 | 5,600.00 | 5,970.00 | 5,970.00 | - | 2,501 |
| Oct 30, 2026 | 5,990.00 | 5,990.00 | 5,800.00 | 5,970.00 | 5,970.00 | -0.33% | 1,200 |
| Oct 29, 2026 | 6,100.00 | 6,100.00 | 5,810.00 | 5,990.00 | 5,990.00 | 3.10% | 2,400 |
| Oct 28, 2026 | 6,110.00 | 6,110.00 | 5,700.00 | 5,810.00 | 5,810.00 | -4.91% | 3,700 |
| Oct 27, 2026 | 6,150.00 | 6,150.00 | 5,720.00 | 6,110.00 | 6,110.00 | -0.49% | 6,001 |
| Oct 26, 2026 | 6,000.00 | 6,150.00 | 5,740.00 | 6,140.00 | 6,140.00 | - | 9,203 |
| Oct 23, 2026 | 6,170.00 | 6,170.00 | 6,050.00 | 6,140.00 | 6,140.00 | -1.44% | 4,802 |
| Oct 22, 2026 | 6,200.00 | 6,240.00 | 6,040.00 | 6,230.00 | 6,230.00 | -0.48% | 2,600 |
| Oct 21, 2026 | 6,210.00 | 6,390.00 | 6,150.00 | 6,260.00 | 6,260.00 | 0.97% | 8,000 |
| Oct 20, 2026 | 6,200.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 0.49% | 17,605 |
| Oct 19, 2026 | 6,170.00 | 6,170.00 | 6,000.00 | 6,170.00 | 6,170.00 | - | 16,208 |
| Oct 16, 2026 | 6,160.00 | 6,200.00 | 5,860.00 | 6,170.00 | 6,170.00 | 0.16% | 2,800 |
| Oct 15, 2026 | 6,150.00 | 6,160.00 | 5,810.00 | 6,160.00 | 6,160.00 | - | 5,202 |
| Oct 14, 2026 | 6,190.00 | 6,190.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.33% | 700 |
| Oct 13, 2026 | 6,000.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.33% | 1,448 |
| Oct 12, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 16,704 |
| Oct 9, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | -2.97% | 6,201 |
| Oct 8, 2026 | 6,170.00 | 6,410.00 | 5,960.00 | 6,390.00 | 6,390.00 | -0.16% | 7,104 |
| Oct 7, 2026 | 6,200.00 | 6,590.00 | 6,150.00 | 6,400.00 | 6,400.00 | 3.73% | 15,700 |
| Oct 6, 2026 | 6,200.00 | 6,200.00 | 6,150.00 | 6,170.00 | 6,170.00 | 1.15% | 2,200 |
| Oct 5, 2026 | 6,200.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 13,700 |
| Oct 2, 2026 | 6,230.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.16% | 4,924 |
| Oct 1, 2026 | 6,480.00 | 6,480.00 | 5,860.00 | 6,170.00 | 6,170.00 | -1.91% | 20,700 |
| Sep 30, 2026 | 6,500.00 | 6,500.00 | 5,900.00 | 6,290.00 | 6,290.00 | 0.80% | 300 |
| Sep 29, 2026 | 6,000.00 | 6,290.00 | 6,000.00 | 6,240.00 | 6,240.00 | 4.00% | 1,133 |
| Sep 28, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 24,511 |
| Sep 25, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 8,300 |
| Sep 24, 2026 | 6,590.00 | 6,590.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 2,301 |
| Sep 23, 2026 | 6,350.00 | 6,360.00 | 6,160.00 | 6,300.00 | 6,300.00 | -0.47% | 15,200 |
| Sep 22, 2026 | 6,180.00 | 6,330.00 | 6,180.00 | 6,330.00 | 6,330.00 | 2.26% | 15,200 |
| Sep 21, 2026 | 6,190.00 | 6,290.00 | 6,170.00 | 6,190.00 | 6,190.00 | - | 6,300 |
| Sep 18, 2026 | 6,180.00 | 6,190.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.16% | 11,327 |
| Sep 17, 2026 | 6,190.00 | 6,290.00 | 6,190.00 | 6,200.00 | 6,200.00 | - | 900 |
| Sep 16, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3.33% | 100 |
| Sep 15, 2026 | 5,980.00 | 6,290.00 | 5,750.00 | 6,000.00 | 6,000.00 | 0.67% | 19,700 |
| Sep 14, 2026 | 6,350.00 | 6,350.00 | 5,960.00 | 5,960.00 | 5,960.00 | -5.40% | 7,310 |
| Sep 11, 2026 | 6,320.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.16% | 3,115 |
| Sep 10, 2026 | 6,350.00 | 6,350.00 | 6,310.00 | 6,310.00 | 6,310.00 | -1.10% | 11,034 |
| Sep 9, 2026 | 6,800.00 | 6,850.00 | 6,350.00 | 6,380.00 | 6,380.00 | -1.85% | 11,500 |
| Sep 8, 2026 | 6,800.00 | 6,950.00 | 6,330.00 | 6,500.00 | 6,500.00 | -3.70% | 11,600 |
| Sep 7, 2026 | 6,850.00 | 6,850.00 | 6,050.00 | 6,750.00 | 6,750.00 | 4.33% | 19,000 |
| Sep 4, 2026 | 7,100.00 | 7,100.00 | 6,470.00 | 6,470.00 | 6,470.00 | -6.91% | 9,513 |
| Sep 3, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.52% | 5,401 |
| Aug 28, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 2.00% | 102 |
| Aug 27, 2026 | 7,130.00 | 7,130.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.14% | 500 |
| Aug 26, 2026 | 7,000.00 | 7,080.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.96% | 9,400 |
| Aug 25, 2026 | 7,160.00 | 7,160.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.42% | 1,705,300 |
| Aug 24, 2026 | 6,900.00 | 7,170.00 | 6,880.00 | 7,170.00 | 7,170.00 | 0.28% | 2,171,402 |