Thanh Cong Securities JSC (HOSE:TCI)
Vietnam
· Delayed Price · Currency is VND 8,800.00
-190.00 (-2.11%)
At close: Mar 6, 2026
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,190.00 | 8,210.00 | 8,190.00 | 8,190.00 | 8,190.00 | -6.93% | 385,165 |
| Mar 6, 2026 | 8,890.00 | 8,890.00 | 8,690.00 | 8,800.00 | 8,800.00 | -2.11% | 60,521 |
| Mar 5, 2026 | 8,870.00 | 9,200.00 | 8,870.00 | 8,990.00 | 8,990.00 | 1.58% | 50,234 |
| Mar 4, 2026 | 8,700.00 | 8,850.00 | 8,690.00 | 8,850.00 | 8,850.00 | -0.45% | 217,291 |
| Mar 3, 2026 | 8,800.00 | 8,890.00 | 8,770.00 | 8,890.00 | 8,890.00 | 1.02% | 83,929 |
| Mar 2, 2026 | 9,200.00 | 9,200.00 | 8,610.00 | 8,800.00 | 8,800.00 | -4.35% | 56,364 |
| Feb 27, 2026 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.25% | 110,160 |
| Feb 26, 2026 | 8,950.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.78% | 55,535 |
| Feb 25, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,980.00 | 8,980.00 | -0.11% | 107,081 |
| Feb 24, 2026 | 9,000.00 | 9,000.00 | 8,650.00 | 8,990.00 | 8,990.00 | 0.11% | 91,431 |
| Feb 23, 2026 | 8,810.00 | 8,980.00 | 8,810.00 | 8,980.00 | 8,980.00 | 1.47% | 78,470 |
| Feb 13, 2026 | 8,840.00 | 8,890.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0.11% | 11,536 |
| Feb 12, 2026 | 8,840.00 | 8,840.00 | 8,780.00 | 8,840.00 | 8,840.00 | 0.34% | 89,392 |
| Feb 11, 2026 | 8,800.00 | 8,880.00 | 8,650.00 | 8,810.00 | 8,810.00 | 0.11% | 41,001 |
| Feb 10, 2026 | 8,880.00 | 8,880.00 | 8,590.00 | 8,800.00 | 8,800.00 | -0.90% | 50,367 |
| Feb 9, 2026 | 8,970.00 | 8,970.00 | 8,280.00 | 8,880.00 | 8,880.00 | -0.22% | 158,114 |
| Feb 6, 2026 | 8,950.00 | 8,990.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.00% | 43,275 |
| Feb 5, 2026 | 9,000.00 | 9,000.00 | 8,970.00 | 8,990.00 | 8,990.00 | -0.11% | 79,712 |
| Feb 4, 2026 | 9,010.00 | 9,150.00 | 8,960.00 | 9,000.00 | 9,000.00 | - | 73,941 |
| Feb 3, 2026 | 9,100.00 | 9,100.00 | 8,980.00 | 9,000.00 | 9,000.00 | -1.10% | 50,321 |
| Feb 2, 2026 | 9,140.00 | 9,140.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.55% | 36,518 |
| Jan 30, 2026 | 8,970.00 | 9,150.00 | 8,930.00 | 9,150.00 | 9,150.00 | 2.01% | 171,530 |
| Jan 29, 2026 | 9,050.00 | 9,050.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.88% | 56,875 |
| Jan 28, 2026 | 8,980.00 | 9,100.00 | 8,960.00 | 9,050.00 | 9,050.00 | 0.56% | 64,199 |
| Jan 27, 2026 | 8,990.00 | 9,050.00 | 8,990.00 | 9,000.00 | 9,000.00 | 0.11% | 34,288 |
| Jan 26, 2026 | 9,200.00 | 9,200.00 | 8,990.00 | 8,990.00 | 8,990.00 | -1.75% | 74,277 |
| Jan 23, 2026 | 9,130.00 | 9,200.00 | 9,090.00 | 9,150.00 | 9,150.00 | 0.55% | 3,792,483 |
| Jan 22, 2026 | 9,000.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.22% | 100,436 |
| Jan 21, 2026 | 9,100.00 | 9,150.00 | 8,950.00 | 8,990.00 | 8,990.00 | -1.21% | 206,755 |
| Jan 20, 2026 | 9,250.00 | 9,250.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 173,776 |
| Jan 19, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | -1.06% | 439,671 |
| Jan 16, 2026 | 9,480.00 | 9,500.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.53% | 115,848 |
| Jan 15, 2026 | 9,630.00 | 9,630.00 | 9,430.00 | 9,450.00 | 9,450.00 | -1.87% | 112,762 |
| Jan 14, 2026 | 9,750.00 | 9,750.00 | 9,520.00 | 9,630.00 | 9,630.00 | -0.72% | 306,677 |
| Jan 13, 2026 | 9,700.00 | 9,840.00 | 9,600.00 | 9,700.00 | 9,700.00 | 0.62% | 184,945 |
| Jan 12, 2026 | 9,300.00 | 9,680.00 | 9,290.00 | 9,640.00 | 9,640.00 | 3.66% | 406,254 |
| Jan 9, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.00% | 135,058 |
| Jan 8, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,490.00 | 9,490.00 | -0.11% | 152,498 |
| Jan 7, 2026 | 9,360.00 | 9,670.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.39% | 58,428 |
| Jan 6, 2026 | 9,420.00 | 9,420.00 | 9,260.00 | 9,370.00 | 9,370.00 | -0.53% | 119,030 |
| Jan 5, 2026 | 9,790.00 | 9,790.00 | 9,400.00 | 9,420.00 | 9,420.00 | -3.78% | 43,989 |
| Dec 31, 2025 | 9,270.00 | 9,790.00 | 9,210.00 | 9,790.00 | 9,790.00 | 5.61% | 617,543 |
| Dec 30, 2025 | 9,330.00 | 9,330.00 | 9,200.00 | 9,270.00 | 9,270.00 | -0.64% | 115,500 |
| Dec 29, 2025 | 9,200.00 | 9,400.00 | 9,190.00 | 9,330.00 | 9,330.00 | 1.41% | 458,105 |
| Dec 26, 2025 | 9,200.00 | 9,270.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.54% | 144,574 |
| Dec 25, 2025 | 9,460.00 | 9,460.00 | 9,200.00 | 9,250.00 | 9,250.00 | -1.07% | 225,391 |
| Dec 24, 2025 | 9,300.00 | 9,490.00 | 9,300.00 | 9,350.00 | 9,350.00 | 0.86% | 104,781 |
| Dec 23, 2025 | 9,390.00 | 9,450.00 | 9,270.00 | 9,270.00 | 9,270.00 | -1.38% | 210,362 |
| Dec 22, 2025 | 9,280.00 | 9,450.00 | 9,280.00 | 9,400.00 | 9,400.00 | - | 106,829 |
| Dec 19, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 132,354 |
| Dec 18, 2025 | 9,300.00 | 9,490.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.11% | 156,329 |
| Dec 17, 2025 | 9,460.00 | 9,460.00 | 9,200.00 | 9,310.00 | 9,310.00 | -1.59% | 101,108 |
| Dec 16, 2025 | 9,290.00 | 9,640.00 | 9,110.00 | 9,460.00 | 9,460.00 | 1.83% | 709,037 |
| Dec 15, 2025 | 9,110.00 | 9,330.00 | 9,110.00 | 9,290.00 | 9,290.00 | -0.43% | 2,057,820 |
| Dec 12, 2025 | 9,700.00 | 9,700.00 | 9,330.00 | 9,330.00 | 9,330.00 | -3.01% | 215,826 |
| Dec 11, 2025 | 9,750.00 | 9,750.00 | 9,600.00 | 9,620.00 | 9,620.00 | - | 2,263,761 |
| Dec 10, 2025 | 9,600.00 | 9,730.00 | 9,600.00 | 9,620.00 | 9,620.00 | 0.21% | 180,123 |
| Dec 9, 2025 | 9,900.00 | 9,900.00 | 9,510.00 | 9,600.00 | 9,600.00 | -3.03% | 239,824 |
| Dec 8, 2025 | 9,980.00 | 9,980.00 | 9,870.00 | 9,900.00 | 9,900.00 | -0.50% | 101,078 |
| Dec 5, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.50% | 133,303 |
| Dec 4, 2025 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | - | 236,086 |
| Dec 3, 2025 | 9,960.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.40% | 183,822 |
| Dec 2, 2025 | 9,990.00 | 9,990.00 | 9,880.00 | 9,960.00 | 9,960.00 | -0.10% | 127,118 |
| Dec 1, 2025 | 9,950.00 | 9,990.00 | 9,900.00 | 9,970.00 | 9,970.00 | 0.10% | 412,206 |
| Nov 28, 2025 | 9,990.00 | 10,000.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.30% | 182,810 |
| Nov 27, 2025 | 9,970.00 | 10,050.00 | 9,930.00 | 9,990.00 | 9,990.00 | 0.20% | 126,488 |
| Nov 26, 2025 | 10,000.00 | 10,100.00 | 9,870.00 | 9,970.00 | 9,970.00 | 0.91% | 126,476 |
| Nov 25, 2025 | 9,980.00 | 10,000.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.20% | 240,052 |
| Nov 24, 2025 | 9,990.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 94,415 |
| Nov 21, 2025 | 10,000.00 | 10,050.00 | 9,960.00 | 10,050.00 | 10,050.00 | -0.50% | 67,106 |
| Nov 20, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 123,694 |
| Nov 19, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 162,430 |
| Nov 18, 2025 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 263,127 |
| Nov 17, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1.00% | 174,730 |
| Nov 14, 2025 | 10,150.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 246,741 |
| Nov 13, 2025 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 181,572 |
| Nov 12, 2025 | 10,150.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 292,884 |
| Nov 11, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 3,817,325 |
| Nov 10, 2025 | 10,100.00 | 10,200.00 | 9,990.00 | 10,100.00 | 10,100.00 | - | 199,062 |
| Nov 7, 2025 | 10,100.00 | 10,300.00 | 9,920.00 | 10,100.00 | 10,100.00 | -0.49% | 224,434 |
| Nov 6, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.98% | 138,771 |
| Nov 5, 2025 | 10,450.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.97% | 159,622 |
| Nov 4, 2025 | 9,900.00 | 10,400.00 | 9,300.00 | 10,350.00 | 10,350.00 | 3.50% | 786,675 |
| Nov 3, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.38% | 194,639 |
| Oct 31, 2025 | 10,250.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.47% | 228,089 |
| Oct 30, 2025 | 10,300.00 | 10,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.45% | 249,912 |
| Oct 29, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.49% | 266,138 |
| Oct 28, 2025 | 10,150.00 | 10,300.00 | 9,980.00 | 10,300.00 | 10,300.00 | 3.00% | 176,102 |
| Oct 27, 2025 | 10,250.00 | 10,500.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.96% | 415,862 |
| Oct 24, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 332,780 |
| Oct 23, 2025 | 10,550.00 | 10,550.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 225,680 |
| Oct 22, 2025 | 10,650.00 | 10,650.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.91% | 209,430 |
| Oct 21, 2025 | 10,200.00 | 10,500.00 | 10,050.00 | 10,450.00 | 10,450.00 | 4.50% | 690,476 |
| Oct 20, 2025 | 10,850.00 | 11,350.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.98% | 899,523 |
| Oct 17, 2025 | 11,050.00 | 11,250.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.71% | 665,832 |
| Oct 16, 2025 | 11,250.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.78% | 359,715 |
| Oct 15, 2025 | 11,150.00 | 11,500.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 237,741 |
| Oct 14, 2025 | 11,550.00 | 11,700.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.88% | 638,520 |
| Oct 13, 2025 | 11,500.00 | 11,700.00 | 11,250.00 | 11,350.00 | 11,350.00 | -2.99% | 679,066 |
| Oct 10, 2025 | 11,850.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.27% | 577,769 |