TCO Holdings JSC (HOSE:TCO)
Vietnam
· Delayed Price · Currency is VND 9,310.00
-40.00 (-0.43%)
At close: Dec 4, 2025
TCO Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,210.00 | 9,280.00 | 9,280.00 | -0.32% | 7,233 |
| Dec 4, 2025 | 9,350.00 | 9,350.00 | 9,300.00 | 9,310.00 | 9,310.00 | -0.43% | 10,909 |
| Dec 3, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,350.00 | 9,350.00 | -1.27% | 26,981 |
| Dec 2, 2025 | 9,510.00 | 9,510.00 | 9,400.00 | 9,470.00 | 9,470.00 | -0.84% | 42,848 |
| Dec 1, 2025 | 9,590.00 | 9,600.00 | 9,460.00 | 9,550.00 | 9,550.00 | 1.49% | 21,715 |
| Nov 28, 2025 | 9,750.00 | 9,800.00 | 9,410.00 | 9,410.00 | 9,410.00 | -3.98% | 185,926 |
| Nov 27, 2025 | 9,850.00 | 9,870.00 | 9,720.00 | 9,800.00 | 9,800.00 | -0.81% | 166,806 |
| Nov 26, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,880.00 | 9,880.00 | -0.30% | 150,445 |
| Nov 25, 2025 | 9,930.00 | 9,930.00 | 9,800.00 | 9,910.00 | 9,910.00 | -0.20% | 171,225 |
| Nov 24, 2025 | 9,800.00 | 9,940.00 | 9,750.00 | 9,930.00 | 9,930.00 | - | 162,026 |
| Nov 21, 2025 | 9,900.00 | 9,950.00 | 9,800.00 | 9,930.00 | 9,930.00 | -0.20% | 120,605 |
| Nov 20, 2025 | 9,900.00 | 9,950.00 | 9,550.00 | 9,950.00 | 9,950.00 | - | 157,374 |
| Nov 19, 2025 | 9,930.00 | 9,950.00 | 9,810.00 | 9,950.00 | 9,950.00 | - | 172,108 |
| Nov 18, 2025 | 9,950.00 | 9,980.00 | 9,300.00 | 9,950.00 | 9,950.00 | -0.20% | 203,511 |
| Nov 17, 2025 | 9,930.00 | 9,990.00 | 9,900.00 | 9,970.00 | 9,970.00 | 0.40% | 216,900 |
| Nov 14, 2025 | 9,900.00 | 9,990.00 | 9,880.00 | 9,930.00 | 9,930.00 | 0.20% | 313,946 |
| Nov 13, 2025 | 9,950.00 | 10,000.00 | 9,770.00 | 9,910.00 | 9,910.00 | -0.20% | 219,901 |
| Nov 12, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,930.00 | 9,930.00 | -0.70% | 229,700 |
| Nov 11, 2025 | 10,000.00 | 10,050.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 123,107 |
| Nov 10, 2025 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | - | 54,259 |
| Nov 7, 2025 | 10,050.00 | 10,100.00 | 9,500.00 | 10,100.00 | 10,100.00 | - | 373,342 |
| Nov 6, 2025 | 10,000.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | -0.49% | 193,528 |
| Nov 5, 2025 | 10,000.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | -2.40% | 374,349 |
| Nov 4, 2025 | 10,250.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 509,103 |
| Nov 3, 2025 | 10,450.00 | 10,550.00 | 10,000.00 | 10,400.00 | 10,400.00 | -1.89% | 641,890 |
| Oct 31, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | -0.47% | 916,824 |
| Oct 30, 2025 | 10,500.00 | 10,650.00 | 10,000.00 | 10,650.00 | 10,650.00 | 0.47% | 531,437 |
| Oct 29, 2025 | 10,100.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | - | 478,872 |
| Oct 28, 2025 | 10,450.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | - | 390,954 |
| Oct 27, 2025 | 10,450.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | - | 276,409 |
| Oct 24, 2025 | 10,500.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | - | 188,500 |
| Oct 23, 2025 | 10,500.00 | 10,700.00 | 10,100.00 | 10,600.00 | 10,600.00 | -0.93% | 225,900 |
| Oct 22, 2025 | 10,700.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.47% | 148,369 |
| Oct 21, 2025 | 10,600.00 | 10,900.00 | 10,400.00 | 10,750.00 | 10,750.00 | 0.47% | 175,313 |
| Oct 20, 2025 | 10,700.00 | 10,800.00 | 10,350.00 | 10,700.00 | 10,700.00 | -0.93% | 132,200 |
| Oct 17, 2025 | 10,750.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.92% | 112,918 |
| Oct 16, 2025 | 10,600.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | -0.91% | 160,254 |
| Oct 15, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | - | 191,805 |
| Oct 14, 2025 | 10,600.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 4.76% | 290,800 |
| Oct 13, 2025 | 10,700.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 196,849 |
| Oct 10, 2025 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | - | 222,205 |
| Oct 9, 2025 | 10,750.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | - | 158,877 |
| Oct 8, 2025 | 10,800.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 202,000 |
| Oct 7, 2025 | 10,900.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.92% | 107,360 |
| Oct 6, 2025 | 10,900.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 269,906 |
| Oct 3, 2025 | 10,950.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 98,200 |
| Oct 2, 2025 | 10,900.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 209,659 |
| Oct 1, 2025 | 11,000.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.46% | 279,805 |
| Sep 30, 2025 | 11,050.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.90% | 163,900 |
| Sep 29, 2025 | 11,000.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | - | 267,900 |
| Sep 26, 2025 | 11,400.00 | 11,450.00 | 10,750.00 | 11,050.00 | 11,050.00 | -3.49% | 373,984 |
| Sep 25, 2025 | 11,000.00 | 11,500.00 | 10,950.00 | 11,450.00 | 11,450.00 | 4.09% | 321,869 |
| Sep 24, 2025 | 11,100.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | -0.45% | 230,901 |
| Sep 23, 2025 | 11,100.00 | 11,250.00 | 10,800.00 | 11,050.00 | 11,050.00 | 0.45% | 205,493 |
| Sep 22, 2025 | 11,300.00 | 11,500.00 | 10,650.00 | 11,000.00 | 11,000.00 | -2.65% | 180,913 |
| Sep 19, 2025 | 11,450.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | -1.31% | 259,902 |
| Sep 18, 2025 | 11,400.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 0.44% | 162,637 |
| Sep 17, 2025 | 11,400.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 180,496 |
| Sep 16, 2025 | 11,400.00 | 11,700.00 | 11,250.00 | 11,450.00 | 11,450.00 | 0.44% | 202,100 |
| Sep 15, 2025 | 11,500.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 321,060 |
| Sep 12, 2025 | 11,600.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 360,185 |
| Sep 11, 2025 | 11,550.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | - | 246,936 |
| Sep 10, 2025 | 11,550.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.43% | 303,406 |
| Sep 9, 2025 | 11,750.00 | 11,750.00 | 11,300.00 | 11,550.00 | 11,550.00 | 0.43% | 185,024 |
| Sep 8, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.36% | 267,747 |
| Sep 5, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.42% | 366,354 |
| Sep 4, 2025 | 11,750.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 355,995 |
| Sep 3, 2025 | 11,700.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.86% | 311,043 |
| Aug 29, 2025 | 11,700.00 | 11,900.00 | 11,400.00 | 11,650.00 | 11,650.00 | -0.43% | 289,917 |
| Aug 28, 2025 | 12,100.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | -3.31% | 515,159 |
| Aug 27, 2025 | 12,150.00 | 12,300.00 | 11,500.00 | 12,100.00 | 12,100.00 | - | 530,501 |
| Aug 26, 2025 | 11,400.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | 6.14% | 455,149 |
| Aug 25, 2025 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 0.88% | 433,887 |
| Aug 22, 2025 | 11,600.00 | 11,900.00 | 11,000.00 | 11,300.00 | 11,300.00 | -4.24% | 305,085 |
| Aug 21, 2025 | 12,450.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,800.00 | -5.22% | 802,608 |
| Aug 20, 2025 | 12,000.00 | 12,500.00 | 11,600.00 | 12,450.00 | 12,450.00 | 2.47% | 530,270 |
| Aug 19, 2025 | 13,100.00 | 13,150.00 | 12,100.00 | 12,150.00 | 12,150.00 | -6.54% | 1,075,129 |
| Aug 18, 2025 | 13,800.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 613,421 |
| Aug 15, 2025 | 12,950.00 | 13,900.00 | 12,600.00 | 13,800.00 | 13,800.00 | 6.15% | 1,166,809 |
| Aug 14, 2025 | 13,000.00 | 13,100.00 | 12,400.00 | 13,000.00 | 13,000.00 | - | 631,189 |
| Aug 13, 2025 | 12,800.00 | 13,050.00 | 12,450.00 | 13,000.00 | 13,000.00 | 1.17% | 846,306 |
| Aug 12, 2025 | 12,500.00 | 13,150.00 | 12,000.00 | 12,850.00 | 12,850.00 | 2.80% | 875,832 |
| Aug 11, 2025 | 12,100.00 | 12,550.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 2,010,271 |
| Aug 8, 2025 | 11,850.00 | 12,200.00 | 11,600.00 | 12,100.00 | 12,100.00 | 1.26% | 918,685 |
| Aug 7, 2025 | 11,800.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 1.27% | 513,728 |
| Aug 6, 2025 | 11,750.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 535,648 |
| Aug 5, 2025 | 11,900.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | -1.25% | 251,512 |
| Aug 4, 2025 | 12,000.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 295,368 |
| Aug 1, 2025 | 11,800.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | 0.84% | 448,257 |
| Jul 31, 2025 | 11,600.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1.71% | 375,496 |
| Jul 30, 2025 | 11,600.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 0.86% | 437,583 |
| Jul 29, 2025 | 12,000.00 | 12,400.00 | 11,300.00 | 11,600.00 | 11,600.00 | -2.93% | 418,360 |
| Jul 28, 2025 | 11,200.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 6.70% | 1,220,565 |
| Jul 25, 2025 | 10,650.00 | 11,300.00 | 10,650.00 | 11,200.00 | 11,200.00 | 5.16% | 1,091,057 |
| Jul 24, 2025 | 10,100.00 | 10,700.00 | 10,000.00 | 10,650.00 | 10,650.00 | 4.93% | 1,478,745 |
| Jul 23, 2025 | 10,300.00 | 10,450.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.46% | 590,791 |
| Jul 22, 2025 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 1.48% | 349,715 |
| Jul 21, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.40% | 744,334 |
| Jul 18, 2025 | 10,450.00 | 10,750.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.48% | 319,987 |
| Jul 17, 2025 | 10,250.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | 2.45% | 549,635 |