Thanh Cong Textile Garment Investment Trading JSC (HOSE:TCM)
Vietnam
· Delayed Price · Currency is VND 22,950
0.00 (0.00%)
At close: Apr 28, 2026
HOSE:TCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,950.00 | 23,000.00 | 22,650.00 | 22,950.00 | 22,950.00 | - | 440,453 |
| Apr 24, 2026 | 23,150.00 | 23,200.00 | 22,750.00 | 22,950.00 | 22,950.00 | -0.86% | 527,957 |
| Apr 23, 2026 | 23,600.00 | 23,600.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.07% | 644,945 |
| Apr 22, 2026 | 23,700.00 | 23,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.27% | 418,645 |
| Apr 21, 2026 | 23,700.00 | 23,900.00 | 23,400.00 | 23,700.00 | 23,700.00 | 0.42% | 963,455 |
| Apr 20, 2026 | 23,800.00 | 23,800.00 | 23,450.00 | 23,600.00 | 23,600.00 | - | 361,205 |
| Apr 17, 2026 | 23,650.00 | 23,900.00 | 23,350.00 | 23,600.00 | 23,600.00 | 0.85% | 910,730 |
| Apr 16, 2026 | 24,100.00 | 24,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.90% | 651,509 |
| Apr 15, 2026 | 24,700.00 | 24,800.00 | 23,700.00 | 24,100.00 | 24,100.00 | -2.43% | 2,133,160 |
| Apr 14, 2026 | 24,550.00 | 24,900.00 | 24,350.00 | 24,700.00 | 24,700.00 | 2.07% | 1,614,151 |
| Apr 13, 2026 | 22,600.00 | 24,200.00 | 22,500.00 | 24,200.00 | 24,200.00 | 6.84% | 2,640,946 |
| Apr 10, 2026 | 22,650.00 | 22,750.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 1,202,657 |
| Apr 9, 2026 | 22,800.00 | 22,850.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.88% | 770,789 |
| Apr 8, 2026 | 22,400.00 | 22,850.00 | 22,100.00 | 22,850.00 | 22,850.00 | 3.16% | 1,752,179 |
| Apr 7, 2026 | 22,150.00 | 22,250.00 | 21,850.00 | 22,150.00 | 22,150.00 | - | 973,321 |
| Apr 6, 2026 | 22,500.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.77% | 732,911 |
| Apr 3, 2026 | 22,900.00 | 22,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.10% | 716,409 |
| Apr 2, 2026 | 23,000.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.08% | 471,589 |
| Apr 1, 2026 | 23,200.00 | 23,300.00 | 22,900.00 | 23,050.00 | 23,050.00 | 0.44% | 952,730 |
| Mar 31, 2026 | 22,800.00 | 23,050.00 | 22,750.00 | 22,950.00 | 22,950.00 | - | 820,746 |
| Mar 30, 2026 | 23,000.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,950.00 | -1.29% | 1,715,384 |
| Mar 27, 2026 | 23,100.00 | 23,300.00 | 22,850.00 | 23,250.00 | 23,250.00 | 0.22% | 1,469,132 |
| Mar 26, 2026 | 22,450.00 | 23,250.00 | 22,300.00 | 23,200.00 | 23,200.00 | 3.11% | 2,375,377 |
| Mar 25, 2026 | 22,250.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 1.35% | 1,415,074 |
| Mar 24, 2026 | 22,600.00 | 22,650.00 | 21,900.00 | 22,200.00 | 22,200.00 | -1.11% | 2,273,297 |
| Mar 23, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,450.00 | 22,450.00 | -3.85% | 1,357,223 |
| Mar 20, 2026 | 23,200.00 | 23,450.00 | 23,050.00 | 23,350.00 | 23,350.00 | -0.64% | 1,419,481 |
| Mar 19, 2026 | 23,500.00 | 23,550.00 | 23,000.00 | 23,500.00 | 23,500.00 | - | 1,755,423 |
| Mar 18, 2026 | 23,700.00 | 23,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.84% | 1,409,093 |
| Mar 17, 2026 | 23,600.00 | 23,750.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.85% | 1,251,641 |
| Mar 16, 2026 | 23,500.00 | 23,700.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.21% | 896,407 |
| Mar 13, 2026 | 23,550.00 | 23,600.00 | 23,200.00 | 23,550.00 | 23,550.00 | - | 1,679,118 |
| Mar 12, 2026 | 23,850.00 | 24,050.00 | 23,200.00 | 23,550.00 | 23,550.00 | -1.88% | 1,852,136 |
| Mar 11, 2026 | 23,500.00 | 24,000.00 | 23,100.00 | 24,000.00 | 24,000.00 | 2.13% | 2,482,188 |
| Mar 10, 2026 | 23,750.00 | 24,200.00 | 23,150.00 | 23,500.00 | 23,500.00 | -1.05% | 1,788,089 |
| Mar 9, 2026 | 23,900.00 | 24,050.00 | 23,750.00 | 23,750.00 | 23,750.00 | -6.86% | 830,123 |
| Mar 6, 2026 | 25,850.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,500.00 | -2.11% | 1,116,238 |
| Mar 5, 2026 | 26,300.00 | 26,300.00 | 25,700.00 | 26,050.00 | 26,050.00 | -0.57% | 1,351,996 |
| Mar 4, 2026 | 26,100.00 | 26,250.00 | 25,200.00 | 26,200.00 | 26,200.00 | - | 1,780,936 |
| Mar 3, 2026 | 25,900.00 | 26,350.00 | 25,650.00 | 26,200.00 | 26,200.00 | 0.77% | 1,584,202 |
| Mar 2, 2026 | 24,850.00 | 26,300.00 | 24,850.00 | 26,000.00 | 26,000.00 | -2.62% | 1,772,787 |
| Feb 27, 2026 | 26,550.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.75% | 1,505,334 |
| Feb 26, 2026 | 26,500.00 | 26,750.00 | 26,350.00 | 26,500.00 | 26,500.00 | 0.19% | 913,667 |
| Feb 25, 2026 | 26,300.00 | 26,850.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.57% | 1,490,090 |
| Feb 24, 2026 | 26,500.00 | 26,650.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.13% | 1,381,308 |
| Feb 23, 2026 | 26,550.00 | 26,850.00 | 26,450.00 | 26,600.00 | 26,600.00 | 1.14% | 844,243 |
| Feb 13, 2026 | 26,250.00 | 26,300.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.19% | 1,565,886 |
| Feb 12, 2026 | 26,400.00 | 26,450.00 | 26,000.00 | 26,250.00 | 26,250.00 | -0.19% | 1,062,317 |
| Feb 11, 2026 | 26,050.00 | 26,400.00 | 26,050.00 | 26,300.00 | 26,300.00 | - | 2,024,764 |
| Feb 10, 2026 | 26,300.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.75% | 1,546,674 |
| Feb 9, 2026 | 26,550.00 | 26,650.00 | 26,000.00 | 26,500.00 | 26,500.00 | - | 1,510,753 |
| Feb 6, 2026 | 26,850.00 | 27,050.00 | 26,450.00 | 26,500.00 | 26,500.00 | -3.11% | 1,526,546 |
| Feb 5, 2026 | 27,500.00 | 27,650.00 | 26,900.00 | 27,350.00 | 27,350.00 | -1.08% | 1,725,273 |
| Feb 4, 2026 | 27,850.00 | 27,900.00 | 27,400.00 | 27,650.00 | 27,650.00 | -0.72% | 2,046,412 |
| Feb 3, 2026 | 28,000.00 | 28,100.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.18% | 1,824,820 |
| Feb 2, 2026 | 26,700.00 | 27,800.00 | 26,350.00 | 27,800.00 | 27,800.00 | 4.12% | 2,539,460 |
| Jan 30, 2026 | 26,650.00 | 26,700.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.38% | 1,598,606 |
| Jan 29, 2026 | 26,500.00 | 26,850.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.38% | 1,196,853 |
| Jan 28, 2026 | 26,600.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.12% | 1,059,828 |
| Jan 27, 2026 | 27,100.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.47% | 1,100,078 |
| Jan 26, 2026 | 27,250.00 | 27,250.00 | 26,700.00 | 27,200.00 | 27,200.00 | - | 1,633,024 |
| Jan 23, 2026 | 27,450.00 | 27,550.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.91% | 1,921,314 |
| Jan 22, 2026 | 27,450.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | 0.18% | 1,768,837 |
| Jan 21, 2026 | 27,700.00 | 27,700.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.26% | 1,159,676 |
| Jan 20, 2026 | 27,650.00 | 27,850.00 | 27,500.00 | 27,750.00 | 27,750.00 | -0.36% | 1,356,627 |
| Jan 19, 2026 | 27,950.00 | 28,100.00 | 27,550.00 | 27,850.00 | 27,850.00 | -0.18% | 1,406,363 |
| Jan 16, 2026 | 27,900.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | - | 1,996,777 |
| Jan 15, 2026 | 28,150.00 | 28,150.00 | 27,550.00 | 27,900.00 | 27,900.00 | -0.36% | 1,666,478 |
| Jan 14, 2026 | 27,000.00 | 28,000.00 | 26,750.00 | 28,000.00 | 28,000.00 | 3.13% | 2,923,481 |
| Jan 13, 2026 | 27,150.00 | 27,200.00 | 26,800.00 | 27,150.00 | 27,150.00 | - | 2,362,941 |
| Jan 12, 2026 | 27,500.00 | 27,500.00 | 26,750.00 | 27,150.00 | 27,150.00 | 0.18% | 1,523,067 |
| Jan 9, 2026 | 26,450.00 | 27,400.00 | 26,150.00 | 27,100.00 | 27,100.00 | 2.26% | 2,330,294 |
| Jan 8, 2026 | 26,450.00 | 26,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | 0.19% | 2,305,812 |
| Jan 7, 2026 | 26,100.00 | 26,450.00 | 25,750.00 | 26,450.00 | 26,450.00 | 1.15% | 1,968,831 |
| Jan 6, 2026 | 26,100.00 | 26,150.00 | 25,650.00 | 26,150.00 | 26,150.00 | -1.69% | 1,558,926 |
| Jan 5, 2026 | 26,600.00 | 26,650.00 | 26,250.00 | 26,600.00 | 26,100.00 | - | 1,194,842 |
| Dec 31, 2025 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 26,100.00 | -0.37% | 975,958 |
| Dec 30, 2025 | 26,500.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,198.12 | 0.75% | 1,816,581 |
| Dec 29, 2025 | 26,500.00 | 26,600.00 | 26,150.00 | 26,500.00 | 26,001.88 | - | 1,164,801 |
| Dec 26, 2025 | 26,800.00 | 26,800.00 | 26,350.00 | 26,500.00 | 26,001.88 | -1.12% | 1,018,623 |
| Dec 25, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,800.00 | 26,296.24 | - | 907,257 |
| Dec 24, 2025 | 26,900.00 | 26,900.00 | 26,550.00 | 26,800.00 | 26,296.24 | -0.37% | 1,145,613 |
| Dec 23, 2025 | 27,000.00 | 27,050.00 | 26,650.00 | 26,900.00 | 26,394.36 | -0.37% | 900,175 |
| Dec 22, 2025 | 26,750.00 | 27,000.00 | 26,650.00 | 27,000.00 | 26,492.48 | 0.93% | 867,408 |
| Dec 19, 2025 | 27,100.00 | 27,150.00 | 26,650.00 | 26,750.00 | 26,247.18 | -1.47% | 933,194 |
| Dec 18, 2025 | 27,200.00 | 27,200.00 | 26,550.00 | 27,150.00 | 26,639.66 | - | 1,583,724 |
| Dec 17, 2025 | 26,950.00 | 27,150.00 | 26,600.00 | 27,150.00 | 26,639.66 | 0.56% | 1,508,661 |
| Dec 16, 2025 | 26,700.00 | 27,000.00 | 26,100.00 | 27,000.00 | 26,492.48 | 1.69% | 1,552,605 |
| Dec 15, 2025 | 26,600.00 | 26,650.00 | 26,150.00 | 26,550.00 | 26,050.94 | -0.19% | 900,910 |
| Dec 12, 2025 | 27,150.00 | 27,150.00 | 26,600.00 | 26,600.00 | 26,100.00 | -2.03% | 1,125,299 |
| Dec 11, 2025 | 27,000.00 | 27,350.00 | 27,000.00 | 27,150.00 | 26,639.66 | -0.18% | 1,109,091 |
| Dec 10, 2025 | 27,250.00 | 27,500.00 | 27,050.00 | 27,200.00 | 26,688.72 | -1.09% | 993,609 |
| Dec 9, 2025 | 27,650.00 | 27,650.00 | 27,050.00 | 27,500.00 | 26,983.08 | -0.54% | 1,417,709 |
| Dec 8, 2025 | 27,850.00 | 27,850.00 | 27,500.00 | 27,650.00 | 27,130.26 | -0.54% | 969,340 |
| Dec 5, 2025 | 28,000.00 | 28,000.00 | 27,650.00 | 27,800.00 | 27,277.44 | -0.54% | 1,031,748 |
| Dec 4, 2025 | 27,900.00 | 27,950.00 | 27,650.00 | 27,950.00 | 27,424.62 | 0.54% | 1,356,460 |
| Dec 3, 2025 | 28,000.00 | 28,100.00 | 27,650.00 | 27,800.00 | 27,277.44 | -0.71% | 1,095,747 |
| Dec 2, 2025 | 28,050.00 | 28,050.00 | 27,600.00 | 28,000.00 | 27,473.68 | -0.18% | 1,133,430 |
| Dec 1, 2025 | 27,950.00 | 28,200.00 | 27,850.00 | 28,050.00 | 27,522.74 | -0.53% | 509,182 |
| Nov 28, 2025 | 28,200.00 | 28,350.00 | 27,800.00 | 28,200.00 | 27,669.92 | - | 1,403,807 |