Thanh Cong Textile Garment Investment Trading JSC (HOSE:TCM)
Vietnam
· Delayed Price · Currency is VND 27,800
-150 (-0.54%)
At close: Dec 5, 2025
HOSE:TCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,000.00 | 28,000.00 | 27,650.00 | 27,800.00 | 27,800.00 | -0.54% | 1,031,748 |
| Dec 4, 2025 | 27,900.00 | 27,950.00 | 27,650.00 | 27,950.00 | 27,950.00 | 0.54% | 1,356,460 |
| Dec 3, 2025 | 28,000.00 | 28,100.00 | 27,650.00 | 27,800.00 | 27,800.00 | -0.71% | 1,095,747 |
| Dec 2, 2025 | 28,050.00 | 28,050.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.18% | 1,133,430 |
| Dec 1, 2025 | 27,950.00 | 28,200.00 | 27,850.00 | 28,050.00 | 28,050.00 | -0.53% | 509,182 |
| Nov 28, 2025 | 28,200.00 | 28,350.00 | 27,800.00 | 28,200.00 | 28,200.00 | - | 1,403,807 |
| Nov 27, 2025 | 28,200.00 | 28,350.00 | 27,950.00 | 28,200.00 | 28,200.00 | - | 952,752 |
| Nov 26, 2025 | 28,150.00 | 28,200.00 | 27,700.00 | 28,200.00 | 28,200.00 | 0.36% | 1,085,596 |
| Nov 25, 2025 | 28,050.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | -1.23% | 1,517,519 |
| Nov 24, 2025 | 28,450.00 | 28,550.00 | 28,100.00 | 28,450.00 | 28,450.00 | -0.18% | 827,688 |
| Nov 21, 2025 | 28,600.00 | 28,600.00 | 28,050.00 | 28,500.00 | 28,500.00 | -0.52% | 1,184,352 |
| Nov 20, 2025 | 28,700.00 | 28,700.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.35% | 998,757 |
| Nov 19, 2025 | 29,050.00 | 29,200.00 | 28,600.00 | 28,750.00 | 28,750.00 | -0.86% | 1,065,267 |
| Nov 18, 2025 | 28,950.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 0.17% | 2,012,194 |
| Nov 17, 2025 | 29,000.00 | 29,350.00 | 28,700.00 | 28,950.00 | 28,950.00 | 0.17% | 1,390,600 |
| Nov 14, 2025 | 28,200.00 | 29,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | 2.30% | 2,473,888 |
| Nov 13, 2025 | 27,450.00 | 28,250.00 | 27,450.00 | 28,250.00 | 28,250.00 | 2.36% | 2,150,251 |
| Nov 12, 2025 | 27,600.00 | 27,650.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 1,875,334 |
| Nov 11, 2025 | 27,600.00 | 27,700.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 1,399,175 |
| Nov 10, 2025 | 27,900.00 | 27,900.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.08% | 915,411 |
| Nov 7, 2025 | 28,150.00 | 28,500.00 | 27,550.00 | 27,900.00 | 27,900.00 | -0.89% | 1,049,133 |
| Nov 6, 2025 | 27,900.00 | 28,350.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.18% | 1,388,541 |
| Nov 5, 2025 | 28,000.00 | 28,150.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.18% | 1,338,171 |
| Nov 4, 2025 | 28,350.00 | 28,350.00 | 27,500.00 | 28,050.00 | 28,050.00 | 0.18% | 1,187,106 |
| Nov 3, 2025 | 28,900.00 | 29,150.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.78% | 541,865 |
| Oct 31, 2025 | 28,400.00 | 29,050.00 | 28,350.00 | 28,800.00 | 28,800.00 | 1.05% | 1,257,714 |
| Oct 30, 2025 | 28,500.00 | 28,850.00 | 28,150.00 | 28,500.00 | 28,500.00 | -0.52% | 1,845,570 |
| Oct 29, 2025 | 28,800.00 | 28,800.00 | 28,350.00 | 28,650.00 | 28,650.00 | - | 777,414 |
| Oct 28, 2025 | 28,650.00 | 28,650.00 | 28,000.00 | 28,650.00 | 28,650.00 | - | 1,787,468 |
| Oct 27, 2025 | 29,100.00 | 29,150.00 | 28,350.00 | 28,650.00 | 28,650.00 | 2.50% | 1,825,728 |
| Oct 24, 2025 | 27,850.00 | 27,950.00 | 27,450.00 | 27,950.00 | 27,950.00 | - | 1,456,442 |
| Oct 23, 2025 | 27,950.00 | 28,150.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.18% | 1,676,703 |
| Oct 22, 2025 | 27,950.00 | 28,000.00 | 27,450.00 | 28,000.00 | 28,000.00 | 0.18% | 629,557 |
| Oct 21, 2025 | 27,950.00 | 28,000.00 | 26,950.00 | 27,950.00 | 27,950.00 | -0.18% | 1,713,540 |
| Oct 20, 2025 | 28,800.00 | 28,800.00 | 27,700.00 | 28,000.00 | 28,000.00 | -2.78% | 776,632 |
| Oct 17, 2025 | 28,800.00 | 28,900.00 | 28,450.00 | 28,800.00 | 28,800.00 | - | 1,533,500 |
| Oct 16, 2025 | 29,000.00 | 29,000.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.69% | 265,374 |
| Oct 15, 2025 | 28,950.00 | 29,050.00 | 28,400.00 | 29,000.00 | 29,000.00 | 0.17% | 1,865,148 |
| Oct 14, 2025 | 29,000.00 | 29,150.00 | 28,700.00 | 28,950.00 | 28,950.00 | -0.69% | 1,517,315 |
| Oct 13, 2025 | 29,150.00 | 29,200.00 | 28,700.00 | 29,150.00 | 29,150.00 | - | 1,454,192 |
| Oct 10, 2025 | 29,350.00 | 29,450.00 | 28,950.00 | 29,150.00 | 29,150.00 | -0.68% | 1,537,390 |
| Oct 9, 2025 | 29,550.00 | 29,550.00 | 28,950.00 | 29,350.00 | 29,350.00 | 0.17% | 1,329,556 |
| Oct 8, 2025 | 29,400.00 | 29,450.00 | 28,850.00 | 29,300.00 | 29,300.00 | 0.34% | 1,240,875 |
| Oct 7, 2025 | 29,600.00 | 29,600.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.35% | 1,023,589 |
| Oct 6, 2025 | 29,500.00 | 29,750.00 | 29,300.00 | 29,600.00 | 29,600.00 | 0.17% | 1,271,285 |
| Oct 3, 2025 | 29,650.00 | 29,650.00 | 29,000.00 | 29,550.00 | 29,550.00 | -0.34% | 1,234,408 |
| Oct 2, 2025 | 29,650.00 | 29,750.00 | 29,250.00 | 29,650.00 | 29,650.00 | - | 1,323,651 |
| Oct 1, 2025 | 29,650.00 | 29,800.00 | 29,400.00 | 29,650.00 | 29,650.00 | 0.34% | 1,187,757 |
| Sep 30, 2025 | 29,800.00 | 30,000.00 | 29,200.00 | 29,550.00 | 29,550.00 | -1.50% | 1,883,549 |
| Sep 29, 2025 | 30,050.00 | 30,250.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.83% | 1,462,451 |
| Sep 26, 2025 | 30,300.00 | 30,400.00 | 30,050.00 | 30,250.00 | 30,250.00 | -0.49% | 1,356,189 |
| Sep 25, 2025 | 30,400.00 | 30,450.00 | 30,100.00 | 30,400.00 | 30,400.00 | - | 1,485,636 |
| Sep 24, 2025 | 30,300.00 | 30,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.50% | 2,233,488 |
| Sep 23, 2025 | 30,050.00 | 30,350.00 | 29,850.00 | 30,250.00 | 30,250.00 | 0.17% | 1,100,459 |
| Sep 22, 2025 | 30,500.00 | 30,800.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.27% | 1,324,766 |
| Sep 19, 2025 | 30,900.00 | 31,100.00 | 30,600.00 | 30,900.00 | 30,900.00 | -0.64% | 1,050,011 |
| Sep 18, 2025 | 31,300.00 | 31,300.00 | 30,750.00 | 31,100.00 | 31,100.00 | -0.80% | 1,291,891 |
| Sep 17, 2025 | 31,350.00 | 31,350.00 | 30,650.00 | 31,350.00 | 31,350.00 | - | 1,690,519 |
| Sep 16, 2025 | 31,400.00 | 31,500.00 | 30,950.00 | 31,350.00 | 31,350.00 | -0.48% | 2,030,998 |
| Sep 15, 2025 | 30,250.00 | 31,500.00 | 30,100.00 | 31,500.00 | 31,500.00 | 4.65% | 2,404,140 |
| Sep 12, 2025 | 30,000.00 | 30,100.00 | 29,800.00 | 30,100.00 | 30,100.00 | 0.33% | 1,750,252 |
| Sep 11, 2025 | 29,950.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | - | 1,869,525 |
| Sep 10, 2025 | 30,050.00 | 30,250.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.33% | 1,496,762 |
| Sep 9, 2025 | 30,000.00 | 30,150.00 | 29,650.00 | 30,100.00 | 30,100.00 | 0.67% | 1,827,547 |
| Sep 8, 2025 | 30,500.00 | 30,750.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.61% | 1,794,395 |
| Sep 5, 2025 | 30,400.00 | 31,000.00 | 30,300.00 | 30,700.00 | 30,700.00 | 0.99% | 2,297,860 |
| Sep 4, 2025 | 29,850.00 | 30,700.00 | 29,850.00 | 30,400.00 | 30,400.00 | 1.16% | 1,611,516 |
| Sep 3, 2025 | 30,000.00 | 30,100.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.17% | 1,921,371 |
| Aug 29, 2025 | 29,900.00 | 30,150.00 | 29,650.00 | 30,000.00 | 30,000.00 | -0.17% | 2,412,162 |
| Aug 28, 2025 | 30,200.00 | 30,350.00 | 29,750.00 | 30,050.00 | 30,050.00 | -0.17% | 2,127,214 |
| Aug 27, 2025 | 30,150.00 | 30,200.00 | 29,750.00 | 30,100.00 | 30,100.00 | 0.17% | 2,132,627 |
| Aug 26, 2025 | 30,300.00 | 30,300.00 | 29,600.00 | 30,050.00 | 30,050.00 | 0.17% | 1,803,823 |
| Aug 25, 2025 | 30,350.00 | 30,350.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 917,149 |
| Aug 22, 2025 | 29,000.00 | 30,550.00 | 29,000.00 | 30,000.00 | 30,000.00 | 1.01% | 2,159,653 |
| Aug 21, 2025 | 30,250.00 | 30,400.00 | 29,700.00 | 29,700.00 | 29,700.00 | -2.30% | 2,120,664 |
| Aug 20, 2025 | 31,050.00 | 31,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | -2.88% | 1,573,588 |
| Aug 19, 2025 | 31,700.00 | 31,700.00 | 30,700.00 | 31,300.00 | 31,300.00 | -0.48% | 3,295,769 |
| Aug 18, 2025 | 31,500.00 | 31,650.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.16% | 1,324,774 |
| Aug 15, 2025 | 32,250.00 | 32,250.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.33% | 2,028,232 |
| Aug 14, 2025 | 32,550.00 | 32,650.00 | 32,100.00 | 32,250.00 | 32,250.00 | -1.23% | 1,653,521 |
| Aug 13, 2025 | 32,700.00 | 32,850.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.15% | 2,453,406 |
| Aug 12, 2025 | 33,200.00 | 33,200.00 | 32,550.00 | 32,600.00 | 32,600.00 | -1.66% | 2,509,728 |
| Aug 11, 2025 | 33,150.00 | 33,500.00 | 32,650.00 | 33,150.00 | 33,150.00 | 0.45% | 2,663,371 |
| Aug 8, 2025 | 33,300.00 | 33,550.00 | 32,600.00 | 33,000.00 | 33,000.00 | -1.20% | 2,296,514 |
| Aug 7, 2025 | 33,100.00 | 33,900.00 | 32,950.00 | 33,400.00 | 33,400.00 | 1.98% | 3,491,838 |
| Aug 6, 2025 | 32,350.00 | 33,250.00 | 32,100.00 | 32,750.00 | 32,750.00 | 0.92% | 2,658,342 |
| Aug 5, 2025 | 32,400.00 | 32,450.00 | 31,500.00 | 32,450.00 | 32,450.00 | - | 3,305,848 |
| Aug 4, 2025 | 32,200.00 | 32,550.00 | 31,900.00 | 32,450.00 | 32,450.00 | - | 1,979,714 |
| Aug 1, 2025 | 32,800.00 | 32,800.00 | 32,050.00 | 32,450.00 | 32,450.00 | -0.92% | 2,125,597 |
| Jul 31, 2025 | 33,000.00 | 33,200.00 | 32,250.00 | 32,750.00 | 32,750.00 | -0.15% | 1,907,969 |
| Jul 30, 2025 | 31,350.00 | 32,800.00 | 30,600.00 | 32,800.00 | 32,800.00 | 6.15% | 2,950,377 |
| Jul 29, 2025 | 33,100.00 | 33,200.00 | 30,900.00 | 30,900.00 | 30,900.00 | -6.36% | 3,326,332 |
| Jul 28, 2025 | 32,300.00 | 33,000.00 | 32,300.00 | 33,000.00 | 33,000.00 | 1.54% | 3,070,813 |
| Jul 25, 2025 | 32,200.00 | 32,550.00 | 32,200.00 | 32,500.00 | 32,500.00 | 0.93% | 2,850,635 |
| Jul 24, 2025 | 32,300.00 | 32,550.00 | 31,850.00 | 32,200.00 | 32,200.00 | - | 2,007,872 |
| Jul 23, 2025 | 32,200.00 | 32,500.00 | 31,950.00 | 32,200.00 | 32,200.00 | - | 2,327,235 |
| Jul 22, 2025 | 31,550.00 | 32,200.00 | 31,500.00 | 32,200.00 | 32,200.00 | 0.31% | 2,400,674 |
| Jul 21, 2025 | 32,700.00 | 32,800.00 | 31,950.00 | 32,100.00 | 32,100.00 | -1.23% | 1,308,965 |
| Jul 18, 2025 | 31,800.00 | 32,550.00 | 31,550.00 | 32,500.00 | 32,500.00 | 2.20% | 4,135,315 |
| Jul 17, 2025 | 31,500.00 | 31,950.00 | 31,350.00 | 31,800.00 | 31,800.00 | 0.95% | 2,599,452 |