T-Cap Securities JSC (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 7,350.00
0.00 (0.00%)
At close: May 22, 2026
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,160.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,350.00 | - | 6,115 |
| May 21, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | -0.68% | 2,000 |
| May 20, 2026 | 7,600.00 | 7,600.00 | 7,330.00 | 7,400.00 | 7,400.00 | -0.27% | 22,207 |
| May 19, 2026 | 7,020.00 | 7,600.00 | 7,020.00 | 7,420.00 | 7,420.00 | -0.93% | 13,800 |
| May 18, 2026 | 7,460.00 | 7,500.00 | 7,360.00 | 7,490.00 | 7,490.00 | -0.13% | 36,300 |
| May 15, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | -0.66% | 6,101 |
| May 14, 2026 | 7,700.00 | 7,700.00 | 7,460.00 | 7,550.00 | 7,550.00 | -1.31% | 8,405 |
| May 13, 2026 | 7,650.00 | 7,790.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.91% | 39,340 |
| May 12, 2026 | 7,590.00 | 7,750.00 | 7,550.00 | 7,720.00 | 7,720.00 | 1.71% | 89,006 |
| May 11, 2026 | 7,540.00 | 7,590.00 | 7,540.00 | 7,590.00 | 7,590.00 | -0.13% | 54,716 |
| May 8, 2026 | 7,560.00 | 7,600.00 | 7,520.00 | 7,600.00 | 7,600.00 | -0.65% | 60,008 |
| May 7, 2026 | 7,520.00 | 7,780.00 | 7,520.00 | 7,650.00 | 7,650.00 | - | 44,700 |
| May 6, 2026 | 7,500.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,650.00 | 2.68% | 75,411 |
| May 5, 2026 | 7,400.00 | 7,450.00 | 7,370.00 | 7,450.00 | 7,450.00 | 1.09% | 69,435 |
| May 4, 2026 | 7,590.00 | 7,590.00 | 7,260.00 | 7,370.00 | 7,370.00 | -0.67% | 8,158 |
| Apr 29, 2026 | 7,160.00 | 7,420.00 | 7,160.00 | 7,420.00 | 7,420.00 | -0.80% | 8,700 |
| Apr 28, 2026 | 7,120.00 | 7,480.00 | 7,120.00 | 7,480.00 | 7,480.00 | -0.13% | 6,771 |
| Apr 24, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | -0.13% | 8,300 |
| Apr 23, 2026 | 7,750.00 | 7,750.00 | 7,200.00 | 7,500.00 | 7,500.00 | -1.96% | 11,301 |
| Apr 22, 2026 | 7,540.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | -1.29% | 15,401 |
| Apr 21, 2026 | 7,530.00 | 7,780.00 | 7,500.00 | 7,750.00 | 7,750.00 | 1.71% | 55,800 |
| Apr 20, 2026 | 7,600.00 | 7,660.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.39% | 17,907 |
| Apr 17, 2026 | 7,560.00 | 7,680.00 | 7,520.00 | 7,650.00 | 7,650.00 | -0.65% | 26,100 |
| Apr 16, 2026 | 7,600.00 | 7,700.00 | 7,510.00 | 7,700.00 | 7,700.00 | - | 31,402 |
| Apr 15, 2026 | 7,760.00 | 7,760.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1.58% | 73,129 |
| Apr 14, 2026 | 7,600.00 | 7,600.00 | 7,530.00 | 7,580.00 | 7,580.00 | -0.13% | 37,709 |
| Apr 13, 2026 | 7,570.00 | 7,590.00 | 7,500.00 | 7,590.00 | 7,590.00 | - | 34,301 |
| Apr 10, 2026 | 7,540.00 | 7,780.00 | 7,540.00 | 7,590.00 | 7,590.00 | 0.53% | 19,201 |
| Apr 9, 2026 | 7,780.00 | 7,780.00 | 7,490.00 | 7,550.00 | 7,550.00 | -1.56% | 9,382 |
| Apr 8, 2026 | 7,660.00 | 7,670.00 | 7,530.00 | 7,670.00 | 7,670.00 | 2.54% | 38,158 |
| Apr 7, 2026 | 7,700.00 | 7,700.00 | 7,470.00 | 7,480.00 | 7,480.00 | 0.13% | 2,120 |
| 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 |