TCO Holdings JSC (HOSE:TCO)
Vietnam
· Delayed Price · Currency is VND 9,970.00
-20.00 (-0.20%)
At close: Mar 6, 2026
TCO Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,820.00 | 9,990.00 | 9,800.00 | 9,970.00 | 9,970.00 | -0.20% | 244,201 |
| Mar 5, 2026 | 9,970.00 | 10,000.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.20% | 184,316 |
| Mar 4, 2026 | 9,890.00 | 10,050.00 | 9,820.00 | 9,970.00 | 9,970.00 | -0.20% | 369,801 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,860.00 | 9,990.00 | 9,990.00 | - | 250,166 |
| Mar 2, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 9,990.00 | 9,990.00 | - | 614,994 |
| Feb 27, 2026 | 9,980.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.10% | 535,008 |
| Feb 26, 2026 | 10,050.00 | 10,550.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 397,207 |
| Feb 25, 2026 | 10,200.00 | 10,200.00 | 9,990.00 | 10,200.00 | 10,200.00 | 0.99% | 466,960 |
| Feb 24, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 513,315 |
| Feb 23, 2026 | 10,000.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.50% | 362,122 |
| Feb 13, 2026 | 9,900.00 | 10,050.00 | 9,880.00 | 10,050.00 | 10,050.00 | 0.50% | 317,747 |
| Feb 12, 2026 | 9,980.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | -1.96% | 407,307 |
| Feb 11, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 1,578,947 |
| Feb 10, 2026 | 10,450.00 | 10,450.00 | 9,980.00 | 10,200.00 | 10,200.00 | 1.49% | 1,049,628 |
| Feb 9, 2026 | 9,940.00 | 10,600.00 | 9,940.00 | 10,050.00 | 10,050.00 | 1.11% | 2,712,771 |
| Feb 6, 2026 | 9,290.00 | 9,940.00 | 9,100.00 | 9,940.00 | 9,940.00 | 7.00% | 6,483,788 |
| Feb 5, 2026 | 8,900.00 | 9,350.00 | 8,900.00 | 9,290.00 | 9,290.00 | 3.22% | 349,320 |
| Feb 4, 2026 | 9,250.00 | 9,490.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.70% | 49,893 |
| Feb 3, 2026 | 9,050.00 | 9,500.00 | 8,900.00 | 9,250.00 | 9,250.00 | -0.96% | 75,069 |
| Feb 2, 2026 | 9,110.00 | 9,420.00 | 9,000.00 | 9,340.00 | 9,340.00 | -0.95% | 172,918 |
| Jan 30, 2026 | 9,290.00 | 9,550.00 | 8,920.00 | 9,430.00 | 9,430.00 | 1.51% | 230,293 |
| Jan 29, 2026 | 9,100.00 | 9,490.00 | 9,000.00 | 9,290.00 | 9,290.00 | -1.38% | 747,247 |
| Jan 28, 2026 | 9,360.00 | 9,590.00 | 9,360.00 | 9,420.00 | 9,420.00 | 4.67% | 969,653 |
| Jan 27, 2026 | 9,750.00 | 9,750.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.83% | 221,447 |
| Jan 26, 2026 | 9,900.00 | 9,900.00 | 9,420.00 | 9,660.00 | 9,660.00 | 1.68% | 221,848 |
| Jan 23, 2026 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.00% | 74,376 |
| Jan 22, 2026 | 10,150.00 | 10,150.00 | 9,770.00 | 10,000.00 | 10,000.00 | -1.48% | 125,991 |
| Jan 21, 2026 | 10,050.00 | 10,200.00 | 9,970.00 | 10,150.00 | 10,150.00 | 0.50% | 121,372 |
| Jan 20, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 6.77% | 475,073 |
| Jan 19, 2026 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 6.89% | 92,097 |
| Jan 16, 2026 | 8,010.00 | 8,850.00 | 8,010.00 | 8,850.00 | 8,850.00 | 6.88% | 258,437 |
| Jan 15, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | - | 20,717 |
| Jan 14, 2026 | 8,370.00 | 8,380.00 | 8,150.00 | 8,280.00 | 8,280.00 | -1.08% | 48,146 |
| Jan 13, 2026 | 8,400.00 | 8,700.00 | 8,230.00 | 8,370.00 | 8,370.00 | -0.12% | 13,427 |
| Jan 12, 2026 | 8,200.00 | 8,380.00 | 8,140.00 | 8,380.00 | 8,380.00 | -1.30% | 85,360 |
| Jan 9, 2026 | 8,650.00 | 8,650.00 | 8,200.00 | 8,490.00 | 8,490.00 | -2.08% | 30,521 |
| Jan 8, 2026 | 8,700.00 | 8,700.00 | 8,480.00 | 8,670.00 | 8,670.00 | -0.34% | 77,571 |
| Jan 7, 2026 | 8,520.00 | 8,800.00 | 8,470.00 | 8,700.00 | 8,700.00 | -1.47% | 68,820 |
| Jan 6, 2026 | 8,510.00 | 8,890.00 | 8,420.00 | 8,830.00 | 8,830.00 | -0.90% | 340,900 |
| Jan 5, 2026 | 9,000.00 | 9,000.00 | 8,660.00 | 8,910.00 | 8,910.00 | -1.00% | 164,400 |
| Dec 31, 2025 | 9,000.00 | 9,090.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 175,610 |
| Dec 30, 2025 | 9,050.00 | 9,110.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 157,710 |
| Dec 29, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.33% | 204,787 |
| Dec 26, 2025 | 9,010.00 | 9,150.00 | 9,000.00 | 9,130.00 | 9,130.00 | 0.33% | 174,510 |
| Dec 25, 2025 | 9,160.00 | 9,190.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.76% | 207,330 |
| Dec 24, 2025 | 9,150.00 | 9,200.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.11% | 199,402 |
| Dec 23, 2025 | 9,160.00 | 9,200.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.22% | 257,510 |
| Dec 22, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,160.00 | 9,160.00 | 0.11% | 199,500 |
| Dec 19, 2025 | 9,050.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | 0.55% | 206,103 |
| Dec 18, 2025 | 9,100.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,100.00 | - | 260,200 |
| Dec 17, 2025 | 9,200.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 190,610 |
| Dec 16, 2025 | 8,880.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 3.60% | 202,473 |
| Dec 15, 2025 | 8,800.00 | 9,020.00 | 8,710.00 | 8,880.00 | 8,880.00 | - | 166,096 |
| Dec 12, 2025 | 8,800.00 | 8,890.00 | 8,800.00 | 8,880.00 | 8,880.00 | -0.11% | 181,630 |
| Dec 11, 2025 | 8,940.00 | 8,940.00 | 8,700.00 | 8,890.00 | 8,890.00 | -0.11% | 171,500 |
| Dec 10, 2025 | 9,000.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,900.00 | -1.11% | 119,400 |
| Dec 9, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 113,987 |
| Dec 8, 2025 | 9,200.00 | 9,250.00 | 8,980.00 | 9,100.00 | 9,100.00 | -1.94% | 131,548 |
| 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 |