Hoang Huy Investment Financial Services JSC (HOSE:TCH)
Vietnam
· Delayed Price · Currency is VND 13,800
-150 (-1.08%)
At close: Mar 6, 2026
HOSE:TCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,900.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | -6.88% | 10,186,100 |
| Mar 6, 2026 | 14,200.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.08% | 4,743,465 |
| Mar 5, 2026 | 14,200.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 4,850,969 |
| Mar 4, 2026 | 14,300.00 | 14,500.00 | 13,450.00 | 13,950.00 | 13,950.00 | -3.13% | 9,900,734 |
| Mar 3, 2026 | 14,550.00 | 14,850.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.37% | 6,794,222 |
| Mar 2, 2026 | 14,550.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.95% | 12,198,620 |
| Feb 27, 2026 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | -3.80% | 8,760,567 |
| Feb 26, 2026 | 15,950.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.63% | 5,893,369 |
| Feb 25, 2026 | 16,400.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -3.93% | 8,104,411 |
| Feb 24, 2026 | 16,600.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | -0.90% | 5,462,803 |
| Feb 23, 2026 | 16,650.00 | 16,700.00 | 16,200.00 | 16,700.00 | 16,700.00 | 0.30% | 5,438,980 |
| Feb 13, 2026 | 16,400.00 | 16,650.00 | 16,100.00 | 16,650.00 | 16,650.00 | 0.60% | 6,544,172 |
| Feb 12, 2026 | 16,300.00 | 16,700.00 | 15,850.00 | 16,550.00 | 16,550.00 | 2.80% | 7,097,693 |
| Feb 11, 2026 | 15,050.00 | 16,100.00 | 15,050.00 | 16,100.00 | 16,100.00 | 6.98% | 14,289,320 |
| Feb 10, 2026 | 14,900.00 | 15,200.00 | 14,800.00 | 15,050.00 | 15,050.00 | 0.33% | 3,634,240 |
| Feb 9, 2026 | 14,800.00 | 15,000.00 | 14,450.00 | 15,000.00 | 15,000.00 | 2.04% | 3,091,660 |
| Feb 6, 2026 | 15,300.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | -4.55% | 5,333,858 |
| Feb 5, 2026 | 15,550.00 | 15,650.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 4,282,147 |
| Feb 4, 2026 | 15,350.00 | 15,550.00 | 15,200.00 | 15,400.00 | 15,400.00 | -0.65% | 4,850,500 |
| Feb 3, 2026 | 15,400.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 0.65% | 4,413,242 |
| Feb 2, 2026 | 15,450.00 | 15,500.00 | 14,900.00 | 15,400.00 | 15,400.00 | -1.91% | 7,652,515 |
| Jan 30, 2026 | 15,500.00 | 15,700.00 | 15,150.00 | 15,700.00 | 15,700.00 | 1.62% | 7,633,895 |
| Jan 29, 2026 | 15,400.00 | 15,500.00 | 14,900.00 | 15,450.00 | 15,450.00 | -0.32% | 5,681,565 |
| Jan 28, 2026 | 14,750.00 | 15,500.00 | 14,050.00 | 15,500.00 | 15,500.00 | 6.16% | 9,157,887 |
| Jan 27, 2026 | 14,600.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 4,583,454 |
| Jan 26, 2026 | 15,400.00 | 15,500.00 | 14,550.00 | 14,600.00 | 14,600.00 | -4.89% | 7,357,327 |
| Jan 23, 2026 | 16,050.00 | 16,050.00 | 15,350.00 | 15,350.00 | 15,350.00 | -4.36% | 5,636,856 |
| Jan 22, 2026 | 15,150.00 | 16,150.00 | 15,100.00 | 16,050.00 | 16,050.00 | 6.29% | 11,607,810 |
| Jan 21, 2026 | 15,500.00 | 15,850.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.89% | 8,245,608 |
| Jan 20, 2026 | 16,000.00 | 16,050.00 | 15,550.00 | 15,550.00 | 15,550.00 | -2.81% | 8,160,314 |
| Jan 19, 2026 | 15,900.00 | 16,100.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.63% | 5,446,511 |
| Jan 16, 2026 | 16,050.00 | 16,300.00 | 15,750.00 | 15,900.00 | 15,900.00 | -0.31% | 4,791,950 |
| Jan 15, 2026 | 15,700.00 | 16,300.00 | 15,700.00 | 15,950.00 | 15,950.00 | - | 7,698,505 |
| Jan 14, 2026 | 16,450.00 | 16,600.00 | 15,950.00 | 15,950.00 | 15,950.00 | -3.04% | 9,572,636 |
| Jan 13, 2026 | 16,600.00 | 16,850.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0.92% | 6,682,536 |
| Jan 12, 2026 | 15,950.00 | 16,600.00 | 15,500.00 | 16,300.00 | 16,300.00 | 2.19% | 7,805,155 |
| Jan 9, 2026 | 17,100.00 | 17,100.00 | 15,950.00 | 15,950.00 | 15,950.00 | -6.73% | 18,448,200 |
| Jan 8, 2026 | 17,600.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.84% | 7,080,647 |
| Jan 7, 2026 | 17,400.00 | 17,650.00 | 17,000.00 | 17,600.00 | 17,600.00 | 2.03% | 5,313,664 |
| Jan 6, 2026 | 17,600.00 | 17,850.00 | 17,000.00 | 17,250.00 | 17,250.00 | -3.63% | 8,409,273 |
| Jan 5, 2026 | 18,150.00 | 18,200.00 | 17,500.00 | 17,900.00 | 17,900.00 | -2.19% | 7,418,680 |
| Dec 31, 2025 | 18,200.00 | 18,300.00 | 17,900.00 | 18,300.00 | 18,300.00 | - | 4,999,971 |
| Dec 30, 2025 | 18,400.00 | 18,450.00 | 18,150.00 | 18,300.00 | 18,300.00 | -1.08% | 3,227,205 |
| Dec 29, 2025 | 18,550.00 | 18,600.00 | 18,250.00 | 18,500.00 | 18,500.00 | -1.07% | 3,158,936 |
| Dec 26, 2025 | 18,350.00 | 18,750.00 | 18,000.00 | 18,700.00 | 18,700.00 | -0.80% | 5,530,171 |
| Dec 25, 2025 | 18,900.00 | 18,950.00 | 18,450.00 | 18,850.00 | 18,850.00 | -0.79% | 6,131,774 |
| Dec 24, 2025 | 18,700.00 | 19,050.00 | 18,550.00 | 19,000.00 | 19,000.00 | 0.80% | 4,793,771 |
| Dec 23, 2025 | 19,050.00 | 19,100.00 | 18,650.00 | 18,850.00 | 18,850.00 | -1.57% | 3,041,229 |
| Dec 22, 2025 | 18,750.00 | 19,200.00 | 18,550.00 | 19,150.00 | 19,150.00 | 1.86% | 4,913,839 |
| Dec 19, 2025 | 18,250.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 2.17% | 4,857,181 |
| Dec 18, 2025 | 18,400.00 | 18,400.00 | 18,050.00 | 18,400.00 | 18,400.00 | -1.34% | 5,174,597 |
| Dec 17, 2025 | 18,550.00 | 18,750.00 | 18,350.00 | 18,650.00 | 18,650.00 | -1.84% | 2,814,981 |
| Dec 16, 2025 | 17,750.00 | 19,000.00 | 17,000.00 | 19,000.00 | 19,000.00 | 5.85% | 10,176,788 |
| Dec 15, 2025 | 18,600.00 | 18,700.00 | 17,650.00 | 17,950.00 | 17,950.00 | -3.49% | 5,369,582 |
| Dec 12, 2025 | 19,850.00 | 19,850.00 | 18,600.00 | 18,600.00 | 18,600.00 | -6.77% | 7,180,320 |
| Dec 11, 2025 | 19,950.00 | 20,100.00 | 19,650.00 | 19,950.00 | 19,950.00 | -0.25% | 1,968,870 |
| Dec 10, 2025 | 19,950.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | -0.50% | 1,724,300 |
| Dec 9, 2025 | 20,000.00 | 20,100.00 | 19,300.00 | 20,100.00 | 20,100.00 | - | 5,478,029 |
| Dec 8, 2025 | 20,250.00 | 20,400.00 | 19,950.00 | 20,100.00 | 20,100.00 | -1.47% | 2,744,306 |
| Dec 5, 2025 | 20,900.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -1.69% | 3,589,450 |
| Dec 4, 2025 | 20,400.00 | 20,800.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2.22% | 7,471,548 |
| Dec 3, 2025 | 20,250.00 | 20,350.00 | 19,950.00 | 20,300.00 | 20,300.00 | 0.50% | 2,767,726 |
| Dec 2, 2025 | 20,050.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | -0.49% | 4,420,864 |
| Dec 1, 2025 | 20,450.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.73% | 2,942,025 |
| Nov 28, 2025 | 20,400.00 | 20,450.00 | 19,950.00 | 20,450.00 | 20,450.00 | 0.49% | 5,779,916 |
| Nov 27, 2025 | 20,700.00 | 20,750.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.69% | 3,514,810 |
| Nov 26, 2025 | 20,100.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 2.99% | 4,919,982 |
| Nov 25, 2025 | 20,450.00 | 20,550.00 | 19,800.00 | 20,100.00 | 20,100.00 | -1.71% | 4,676,059 |
| Nov 24, 2025 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 3,707,649 |
| Nov 21, 2025 | 20,900.00 | 20,900.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.35% | 4,379,051 |
| Nov 20, 2025 | 20,476.19 | 20,571.43 | 20,190.48 | 20,428.57 | 20,428.57 | -1.38% | 4,264,305 |
| Nov 19, 2025 | 20,714.29 | 20,714.29 | 20,095.24 | 20,714.29 | 20,714.29 | - | 4,711,289 |
| Nov 18, 2025 | 20,666.67 | 20,809.52 | 20,380.95 | 20,714.29 | 20,714.29 | - | 5,955,314 |
| Nov 17, 2025 | 20,476.19 | 20,857.14 | 20,333.33 | 20,714.29 | 20,714.29 | 2.11% | 5,160,694 |
| Nov 14, 2025 | 19,952.38 | 20,476.19 | 19,904.76 | 20,285.71 | 20,285.71 | 1.19% | 4,028,585 |
| Nov 13, 2025 | 20,380.95 | 20,380.95 | 20,000.00 | 20,047.62 | 20,047.62 | -1.64% | 3,851,837 |
| Nov 12, 2025 | 20,095.24 | 20,380.95 | 19,714.29 | 20,380.95 | 20,380.95 | 2.64% | 5,142,844 |
| Nov 11, 2025 | 19,619.05 | 19,857.14 | 19,285.71 | 19,857.14 | 19,857.14 | 1.71% | 4,458,835 |
| Nov 10, 2025 | 19,666.67 | 20,095.24 | 19,238.10 | 19,523.81 | 19,523.81 | -2.38% | 4,195,371 |
| Nov 7, 2025 | 20,476.19 | 20,523.81 | 19,333.33 | 20,000.00 | 20,000.00 | -3.23% | 6,972,339 |
| Nov 6, 2025 | 20,952.38 | 21,047.62 | 20,238.10 | 20,666.67 | 20,666.67 | -1.36% | 6,800,281 |
| Nov 5, 2025 | 20,142.86 | 21,047.62 | 20,095.24 | 20,952.38 | 20,952.38 | 2.09% | 6,529,877 |
| Nov 4, 2025 | 19,095.24 | 20,523.81 | 18,380.95 | 20,523.81 | 20,523.81 | 6.95% | 11,457,537 |
| Nov 3, 2025 | 20,476.19 | 20,666.67 | 19,190.48 | 19,190.48 | 19,190.48 | -6.93% | 8,029,801 |
| Oct 31, 2025 | 21,047.62 | 21,047.62 | 20,523.81 | 20,619.05 | 20,619.05 | -2.04% | 4,236,549 |
| Oct 30, 2025 | 20,904.76 | 21,476.19 | 20,380.95 | 21,047.62 | 21,047.62 | -0.45% | 8,887,467 |
| Oct 29, 2025 | 21,000.00 | 21,285.71 | 20,857.14 | 21,142.86 | 21,142.86 | 1.14% | 5,967,939 |
| Oct 28, 2025 | 20,047.62 | 20,904.76 | 19,761.91 | 20,904.76 | 20,904.76 | 3.78% | 7,573,392 |
| Oct 27, 2025 | 21,000.00 | 21,142.86 | 20,142.86 | 20,142.86 | 20,142.86 | -3.86% | 5,829,339 |
| Oct 24, 2025 | 20,952.38 | 21,142.86 | 20,333.33 | 20,952.38 | 20,952.38 | -0.23% | 7,822,790 |
| Oct 23, 2025 | 21,476.19 | 21,761.91 | 20,952.38 | 21,000.00 | 21,000.00 | -2.22% | 6,321,787 |
| Oct 22, 2025 | 20,666.67 | 21,571.43 | 20,428.57 | 21,476.19 | 21,476.19 | 4.88% | 9,177,420 |
| Oct 21, 2025 | 21,238.10 | 21,619.05 | 20,238.10 | 20,476.19 | 20,476.19 | -5.70% | 18,847,311 |
| Oct 20, 2025 | 23,047.62 | 23,380.95 | 21,714.29 | 21,714.29 | 21,714.29 | -6.94% | 15,325,180 |
| Oct 17, 2025 | 24,380.95 | 24,571.43 | 23,333.33 | 23,333.33 | 23,333.33 | -3.92% | 14,756,752 |
| Oct 16, 2025 | 23,523.81 | 24,285.71 | 23,190.48 | 24,285.71 | 24,285.71 | 4.08% | 16,356,795 |
| Oct 15, 2025 | 23,619.05 | 24,000.00 | 22,952.38 | 23,333.33 | 23,333.33 | -0.81% | 17,827,152 |
| Oct 14, 2025 | 24,952.38 | 25,000.00 | 23,523.81 | 23,523.81 | 23,523.81 | -4.45% | 20,631,114 |
| Oct 13, 2025 | 23,142.86 | 24,666.67 | 23,142.86 | 24,619.05 | 24,619.05 | 4.66% | 20,262,868 |
| Oct 10, 2025 | 22,809.52 | 23,523.81 | 22,476.19 | 23,523.81 | 23,523.81 | 4.66% | 24,971,677 |