Tung Kuang Industrial JSC (HNX:TKU)
Vietnam
· Delayed Price · Currency is VND 13,300
-1,200 (-8.28%)
At close: Dec 4, 2025
Tung Kuang Industrial JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,300.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 5.26% | 502 |
| Dec 4, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -8.28% | 2,800 |
| Dec 1, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 8.21% | 2,402 |
| Nov 27, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -4.29% | 2,408 |
| Nov 25, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.78% | 1,000 |
| Nov 24, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 3,000 |
| Nov 21, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 9.92% | 101 |
| Nov 20, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -9.03% | 2,400 |
| Nov 18, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 8.27% | 2,406 |
| Nov 14, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -8.90% | 2,400 |
| Nov 12, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2.10% | 2,400 |
| Nov 10, 2025 | 13,200.00 | 14,300.00 | 13,200.00 | 14,300.00 | 14,300.00 | -0.69% | 2,400 |
| Nov 6, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 7.46% | 2,493 |
| Nov 4, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -8.84% | 2,446 |
| Oct 30, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 7.30% | 2,400 |
| Oct 24, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -8.67% | 2,434 |
| Oct 21, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7.14% | 2,400 |
| Oct 16, 2025 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | -6.67% | 3,400 |
| Oct 14, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7.14% | 2,400 |
| Oct 13, 2025 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -9.09% | 1,200 |
| Oct 10, 2025 | 14,300.00 | 15,400.00 | 13,000.00 | 15,400.00 | 15,400.00 | 7.69% | 2,900 |
| Oct 8, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 5.15% | 2,300 |
| Oct 7, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 100 |
| Oct 6, 2025 | 13,100.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | -2.88% | 2,900 |
| Oct 3, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 1,700 |
| Oct 1, 2025 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 6.06% | 2,401 |
| Sep 29, 2025 | 12,300.00 | 13,200.00 | 12,300.00 | 13,200.00 | 13,200.00 | -2.22% | 2,700 |
| Sep 26, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.88% | 2,100 |
| Sep 25, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 9.45% | 2,401 |
| Sep 23, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -9.29% | 2,300 |
| Sep 18, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7.69% | 2,318 |
| Sep 17, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4.00% | 3,100 |
| Sep 16, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -8.76% | 2,300 |
| Sep 12, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4.58% | 2,300 |
| Sep 10, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,600.00 | -5.76% | 2,300 |
| Sep 9, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,369.47 | - | 400 |
| Sep 8, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,369.47 | 1.46% | 3,620 |
| Sep 5, 2025 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,177.10 | 3.01% | 811 |
| Sep 4, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,792.37 | - | 200 |
| Sep 3, 2025 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 12,792.37 | 0.76% | 2,400 |
| Aug 29, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,696.18 | - | 1,750 |
| Aug 28, 2025 | 12,200.00 | 13,200.00 | 12,200.00 | 13,200.00 | 12,696.18 | -2.22% | 2,400 |
| Aug 27, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,500.00 | 12,984.73 | -0.74% | 400 |
| Aug 26, 2025 | 12,700.00 | 13,600.00 | 12,700.00 | 13,600.00 | 13,080.92 | 7.09% | 1,377 |
| Aug 25, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,215.27 | 1.60% | 2,400 |
| Aug 22, 2025 | 13,000.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,022.90 | -3.85% | 4,570 |
| Aug 21, 2025 | 13,800.00 | 14,600.00 | 12,300.00 | 13,000.00 | 12,503.82 | -3.70% | 3,400 |
| Aug 20, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,984.73 | 1.50% | 105 |
| Aug 19, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,792.37 | -9.52% | 2,312 |
| Aug 15, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,138.93 | 8.89% | 2,300 |
| Aug 14, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 12,984.73 | - | 210 |
| Aug 13, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,984.73 | - | 100 |
| Aug 12, 2025 | 13,300.00 | 14,700.00 | 13,300.00 | 13,500.00 | 12,984.73 | -8.16% | 2,912 |
| Aug 8, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,138.93 | 8.89% | 2,300 |
| Aug 6, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,984.73 | -10.00% | 2,730 |
| Aug 4, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,427.48 | 2.04% | 2,224 |
| Aug 1, 2025 | 12,200.00 | 14,700.00 | 12,200.00 | 14,700.00 | 14,138.93 | 9.70% | 500 |
| Jul 31, 2025 | 14,800.00 | 14,800.00 | 13,400.00 | 13,400.00 | 12,888.55 | -9.46% | 2,322 |
| Jul 29, 2025 | 14,400.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,235.11 | 2.78% | 2,445 |
| Jul 28, 2025 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 13,850.38 | 9.92% | 1,135 |
| Jul 25, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,600.00 | -9.66% | 2,200 |
| Jul 24, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,946.56 | -0.68% | 2,168 |
| Jul 23, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,042.75 | 0.69% | 704 |
| Jul 22, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,946.56 | 1.40% | 2,300 |
| Jul 21, 2025 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 13,754.20 | 10.00% | 270 |
| Jul 18, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,503.82 | -5.80% | 2,250 |
| Jul 16, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,273.28 | -1.43% | 900 |
| Jul 15, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 13,465.65 | -3.45% | 3,200 |
| Jul 14, 2025 | 14,400.00 | 14,600.00 | 14,400.00 | 14,500.00 | 13,946.56 | - | 1,120 |
| Jul 11, 2025 | 13,400.00 | 14,500.00 | 13,400.00 | 14,500.00 | 13,946.56 | 9.85% | 1,039 |
| Jul 10, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,696.18 | -9.59% | 2,110 |
| Jul 9, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,042.75 | - | 1,000 |
| Jul 8, 2025 | 13,500.00 | 14,600.00 | 13,500.00 | 14,600.00 | 14,042.75 | 8.15% | 2,200 |
| Jul 4, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,984.73 | -9.40% | 2,174 |
| Jul 2, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,331.30 | 9.56% | 2,400 |
| Jun 30, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,080.92 | -8.72% | 2,124 |
| Jun 26, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,331.30 | 9.56% | 2,100 |
| Jun 24, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,080.92 | -9.93% | 2,000 |
| Jun 23, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,523.66 | - | 123 |
| Jun 20, 2025 | 14,100.00 | 15,100.00 | 14,100.00 | 15,100.00 | 14,523.66 | 7.86% | 2,124 |
| Jun 18, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,465.65 | -9.68% | 2,027 |
| Jun 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,908.40 | 9.15% | 2,000 |
| Jun 12, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,658.02 | -9.55% | 2,000 |
| Jun 9, 2025 | 14,400.00 | 15,700.00 | 14,400.00 | 15,700.00 | 15,100.76 | 9.03% | 2,000 |
| Jun 6, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,850.38 | - | 149 |