Thanh Cong Securities JSC (HOSE:TCI)
Vietnam
· Delayed Price · Currency is VND 10,000
0.00 (0.00%)
At close: Dec 4, 2025
Thanh Cong Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12,200.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | -2.47% | 865,700 |
| Oct 8, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.67% | 707,945 |
| Oct 7, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.85% | 706,610 |
| Oct 6, 2025 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6.96% | 946,537 |
| Oct 3, 2025 | 12,300.00 | 12,300.00 | 11,350.00 | 11,500.00 | 11,500.00 | -4.96% | 1,581,805 |
| Oct 2, 2025 | 12,000.00 | 12,600.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 1,244,880 |
| Oct 1, 2025 | 11,250.00 | 12,000.00 | 11,250.00 | 12,000.00 | 12,000.00 | 6.67% | 1,365,824 |
| Sep 30, 2025 | 10,750.00 | 11,300.00 | 10,750.00 | 11,250.00 | 11,250.00 | 4.65% | 1,121,858 |
| Sep 29, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.92% | 182,281 |
| Sep 26, 2025 | 10,950.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.36% | 299,562 |
| Sep 25, 2025 | 10,950.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.79% | 428,837 |
| Sep 24, 2025 | 10,800.00 | 11,200.00 | 10,550.00 | 11,200.00 | 11,200.00 | 5.16% | 428,978 |
| Sep 23, 2025 | 10,500.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 433,580 |
| Sep 22, 2025 | 11,000.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | -4.48% | 754,099 |
| Sep 19, 2025 | 11,100.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 0.45% | 341,322 |
| Sep 18, 2025 | 11,300.00 | 11,300.00 | 10,700.00 | 11,100.00 | 11,100.00 | 0.45% | 678,735 |
| Sep 17, 2025 | 11,500.00 | 11,550.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.91% | 1,797,164 |
| Sep 16, 2025 | 11,850.00 | 12,150.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 688,779 |
| Sep 15, 2025 | 11,950.00 | 12,150.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 686,462 |
| Sep 12, 2025 | 12,100.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,900.00 | 0.85% | 379,810 |
| Sep 11, 2025 | 11,950.00 | 11,950.00 | 11,200.00 | 11,800.00 | 11,800.00 | -1.67% | 2,834,231 |
| Sep 10, 2025 | 12,450.00 | 12,500.00 | 11,950.00 | 12,000.00 | 12,000.00 | -4.00% | 543,160 |
| Sep 9, 2025 | 12,900.00 | 12,950.00 | 11,950.00 | 12,500.00 | 12,500.00 | -2.34% | 1,860,380 |
| Sep 8, 2025 | 13,350.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.48% | 1,614,120 |
| Sep 5, 2025 | 13,000.00 | 13,550.00 | 12,900.00 | 13,400.00 | 13,400.00 | 5.51% | 2,746,674 |
| Sep 4, 2025 | 12,600.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1.60% | 1,012,013 |
| Sep 3, 2025 | 12,800.00 | 13,000.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.96% | 947,220 |
| Aug 29, 2025 | 12,600.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 6.69% | 2,266,016 |
| Aug 28, 2025 | 11,450.00 | 11,950.00 | 11,400.00 | 11,950.00 | 11,950.00 | 6.70% | 2,381,698 |
| Aug 27, 2025 | 11,100.00 | 11,550.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 1,383,898 |
| Aug 26, 2025 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 6.80% | 588,676 |
| Aug 25, 2025 | 10,400.00 | 10,650.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 641,589 |
| Aug 22, 2025 | 10,800.00 | 10,850.00 | 10,150.00 | 10,500.00 | 10,500.00 | -2.78% | 1,015,336 |
| Aug 21, 2025 | 10,900.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.89% | 1,230,609 |
| Aug 20, 2025 | 10,900.00 | 10,950.00 | 10,250.00 | 10,600.00 | 10,600.00 | -2.75% | 1,660,070 |
| Aug 19, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 5.31% | 1,176,213 |
| Aug 18, 2025 | 9,860.00 | 10,350.00 | 9,860.00 | 10,350.00 | 10,350.00 | 6.92% | 4,230,107 |
| Aug 15, 2025 | 9,790.00 | 9,900.00 | 9,600.00 | 9,680.00 | 9,680.00 | -0.72% | 440,704 |
| Aug 14, 2025 | 9,800.00 | 10,050.00 | 9,660.00 | 9,750.00 | 9,750.00 | 1.04% | 804,437 |
| Aug 13, 2025 | 9,690.00 | 9,710.00 | 9,400.00 | 9,650.00 | 9,650.00 | -0.31% | 576,715 |
| Aug 12, 2025 | 9,800.00 | 9,800.00 | 9,520.00 | 9,680.00 | 9,680.00 | -0.21% | 249,516 |
| Aug 11, 2025 | 9,560.00 | 9,700.00 | 9,560.00 | 9,700.00 | 9,700.00 | 1.25% | 406,899 |
| Aug 8, 2025 | 9,700.00 | 9,760.00 | 9,500.00 | 9,580.00 | 9,580.00 | -0.73% | 379,804 |
| Aug 7, 2025 | 9,320.00 | 9,650.00 | 9,320.00 | 9,650.00 | 9,650.00 | 3.76% | 599,820 |
| Aug 6, 2025 | 9,160.00 | 9,340.00 | 9,160.00 | 9,300.00 | 9,300.00 | 1.97% | 160,888 |
| Aug 5, 2025 | 9,290.00 | 9,650.00 | 9,100.00 | 9,120.00 | 9,120.00 | -0.55% | 816,472 |
| Aug 4, 2025 | 9,020.00 | 9,190.00 | 8,940.00 | 9,170.00 | 9,170.00 | 1.44% | 346,812 |
| Aug 1, 2025 | 9,210.00 | 9,210.00 | 9,030.00 | 9,040.00 | 9,040.00 | -1.74% | 536,088 |
| Jul 31, 2025 | 9,470.00 | 9,470.00 | 9,040.00 | 9,200.00 | 9,200.00 | 0.33% | 344,368 |
| Jul 30, 2025 | 9,100.00 | 9,210.00 | 9,010.00 | 9,170.00 | 9,170.00 | - | 386,462 |
| Jul 29, 2025 | 9,900.00 | 9,970.00 | 9,170.00 | 9,170.00 | 9,170.00 | -6.90% | 936,059 |
| Jul 28, 2025 | 9,550.00 | 9,880.00 | 9,500.00 | 9,850.00 | 9,850.00 | 4.90% | 802,939 |
| Jul 25, 2025 | 9,220.00 | 9,450.00 | 9,160.00 | 9,390.00 | 9,390.00 | 1.95% | 584,315 |
| Jul 24, 2025 | 9,100.00 | 9,340.00 | 9,100.00 | 9,210.00 | 9,210.00 | 1.21% | 453,027 |
| Jul 23, 2025 | 9,100.00 | 9,250.00 | 8,940.00 | 9,100.00 | 9,100.00 | 0.55% | 553,212 |
| Jul 22, 2025 | 9,000.00 | 9,070.00 | 8,790.00 | 9,050.00 | 9,050.00 | 0.56% | 3,070,189 |
| Jul 21, 2025 | 9,300.00 | 9,350.00 | 8,920.00 | 9,000.00 | 9,000.00 | -2.17% | 467,417 |
| Jul 18, 2025 | 9,100.00 | 9,240.00 | 9,090.00 | 9,200.00 | 9,200.00 | 2.00% | 408,163 |
| Jul 17, 2025 | 9,090.00 | 9,090.00 | 8,920.00 | 9,020.00 | 9,020.00 | 0.78% | 674,995 |