T-Cap Securities JSC (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 7,190.00
+20.00 (0.28%)
At close: Aug 13, 2026
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7,370.00 | 7,370.00 | 7,000.00 | 7,190.00 | 7,190.00 | 0.28% | 922,853 |
| Aug 12, 2026 | 7,180.00 | 7,180.00 | 7,000.00 | 7,170.00 | 7,170.00 | -0.42% | 1,800 |
| Aug 11, 2026 | 7,370.00 | 7,400.00 | 7,090.00 | 7,200.00 | 7,200.00 | 1.41% | 82,300 |
| Aug 10, 2026 | 6,960.00 | 7,190.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.98% | 13,500 |
| Aug 7, 2026 | 7,590.00 | 7,590.00 | 6,680.00 | 7,170.00 | 7,170.00 | -0.14% | 10,237 |
| Aug 6, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,180.00 | 7,180.00 | -0.14% | 4,250 |
| Aug 5, 2026 | 7,170.00 | 7,200.00 | 7,150.00 | 7,190.00 | 7,190.00 | 0.14% | 9,800 |
| Aug 4, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.14% | 100 |
| Aug 3, 2026 | 7,000.00 | 7,190.00 | 6,990.00 | 7,190.00 | 7,190.00 | 2.71% | 10,102 |
| Jul 31, 2026 | 7,160.00 | 7,160.00 | 6,750.00 | 7,000.00 | 7,000.00 | - | 1,010 |
| Jul 30, 2026 | 6,950.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 0.72% | 8,416 |
| Jul 29, 2026 | 6,800.00 | 6,990.00 | 6,660.00 | 6,950.00 | 6,950.00 | -1.14% | 1,705 |
| Jul 28, 2026 | 7,050.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.71% | 2,634 |
| Jul 27, 2026 | 7,080.00 | 7,080.00 | 6,810.00 | 7,080.00 | 7,080.00 | 2.61% | 6,300 |
| Jul 24, 2026 | 7,390.00 | 7,390.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.03% | 3,000 |
| Jul 23, 2026 | 7,000.00 | 7,190.00 | 6,810.00 | 7,190.00 | 7,190.00 | 1.27% | 8,912 |
| Jul 22, 2026 | 7,000.00 | 7,100.00 | 6,830.00 | 7,100.00 | 7,100.00 | -2.74% | 4,000 |
| Jul 21, 2026 | 6,650.00 | 7,320.00 | 6,650.00 | 7,300.00 | 7,300.00 | 4.14% | 1,502 |
| Jul 20, 2026 | 7,110.00 | 7,110.00 | 6,790.00 | 7,010.00 | 7,010.00 | -3.97% | 16,900 |
| Jul 17, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.41% | 9,500 |
| Jul 16, 2026 | 7,570.00 | 7,570.00 | 7,200.00 | 7,480.00 | 7,480.00 | -1.32% | 9,701 |
| Jul 15, 2026 | 7,400.00 | 7,580.00 | 7,400.00 | 7,580.00 | 7,580.00 | -0.26% | 7,300 |
| Jul 14, 2026 | 7,600.00 | 7,600.00 | 7,070.00 | 7,600.00 | 7,600.00 | - | 27,960 |
| Jul 13, 2026 | 7,720.00 | 7,720.00 | 7,530.00 | 7,600.00 | 7,600.00 | -1.81% | 14,136 |
| Jul 10, 2026 | 7,600.00 | 7,740.00 | 7,550.00 | 7,740.00 | 7,740.00 | -0.13% | 15,901 |
| Jul 9, 2026 | 7,520.00 | 7,800.00 | 7,520.00 | 7,750.00 | 7,750.00 | 1.31% | 29,803 |
| Jul 8, 2026 | 7,780.00 | 7,780.00 | 7,550.00 | 7,650.00 | 7,650.00 | -1.67% | 30,931 |
| Jul 7, 2026 | 7,700.00 | 7,870.00 | 7,600.00 | 7,780.00 | 7,780.00 | 1.04% | 87,100 |
| Jul 6, 2026 | 7,610.00 | 7,890.00 | 7,610.00 | 7,700.00 | 7,700.00 | 1.32% | 80,653 |
| Jul 3, 2026 | 7,370.00 | 7,600.00 | 7,360.00 | 7,600.00 | 7,600.00 | 1.47% | 55,109 |
| Jul 2, 2026 | 7,500.00 | 7,600.00 | 7,420.00 | 7,490.00 | 7,490.00 | - | 14,900 |
| Jul 1, 2026 | 7,300.00 | 7,500.00 | 7,240.00 | 7,490.00 | 7,490.00 | 0.13% | 2,702 |
| Jun 30, 2026 | 7,500.00 | 7,550.00 | 7,360.00 | 7,480.00 | 7,480.00 | -0.27% | 10,602 |
| Jun 29, 2026 | 7,600.00 | 7,600.00 | 7,360.00 | 7,500.00 | 7,500.00 | 1.35% | 19,702 |
| Jun 26, 2026 | 7,220.00 | 7,490.00 | 7,220.00 | 7,400.00 | 7,400.00 | 2.21% | 6,403 |
| Jun 25, 2026 | 7,540.00 | 7,540.00 | 7,240.00 | 7,240.00 | 7,240.00 | -3.98% | 36,100 |
| Jun 24, 2026 | 7,550.00 | 7,550.00 | 7,500.00 | 7,540.00 | 7,540.00 | -0.79% | 13,202 |
| Jun 23, 2026 | 7,660.00 | 7,660.00 | 7,450.00 | 7,600.00 | 7,600.00 | 1.60% | 24,300 |
| Jun 22, 2026 | 7,410.00 | 7,490.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.94% | 22,106 |
| Jun 19, 2026 | 7,570.00 | 7,570.00 | 7,410.00 | 7,410.00 | 7,410.00 | -2.11% | 3,300 |
| Jun 18, 2026 | 7,580.00 | 7,580.00 | 7,230.00 | 7,570.00 | 7,570.00 | 0.40% | 8,301 |
| Jun 17, 2026 | 7,600.00 | 7,690.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.53% | 20,815 |
| Jun 16, 2026 | 7,470.00 | 7,600.00 | 7,370.00 | 7,580.00 | 7,580.00 | 1.34% | 31,001 |
| Jun 15, 2026 | 7,500.00 | 7,500.00 | 7,100.00 | 7,480.00 | 7,480.00 | -0.13% | 26,602 |
| Jun 12, 2026 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | -0.13% | 1,000 |
| Jun 11, 2026 | 7,390.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | 2.46% | 2,700 |
| Jun 10, 2026 | 7,350.00 | 7,390.00 | 7,300.00 | 7,320.00 | 7,320.00 | - | 5,701 |
| Jun 9, 2026 | 7,160.00 | 7,320.00 | 7,160.00 | 7,320.00 | 7,320.00 | 1.10% | 15,001 |
| Jun 8, 2026 | 7,390.00 | 7,390.00 | 7,000.00 | 7,240.00 | 7,240.00 | -1.90% | 5,929 |
| Jun 5, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,380.00 | 7,380.00 | -1.60% | 5,730 |