Tay Ninh Cable Car Tour Company (HOSE:TCT)
Vietnam
· Delayed Price · Currency is VND 20,450
+200 (0.99%)
At close: Dec 4, 2025
HOSE:TCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 0.99% | 100 |
| Dec 3, 2025 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | - | 103 |
| Dec 1, 2025 | 20,150.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1.25% | 1,233 |
| Nov 28, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Nov 27, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.50% | 303 |
| Nov 26, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.25% | 2,765 |
| Nov 25, 2025 | 20,050.00 | 20,050.00 | 19,900.00 | 19,950.00 | 19,950.00 | -1.24% | 2,320 |
| Nov 24, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1.00% | 200 |
| Nov 21, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 2,301 |
| Nov 20, 2025 | 20,200.00 | 20,250.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1.50% | 423 |
| Nov 18, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.50% | 107 |
| Nov 17, 2025 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.75% | 115 |
| Nov 14, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.25% | 910 |
| Nov 13, 2025 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | - | 352 |
| Nov 12, 2025 | 20,100.00 | 20,100.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.25% | 1,110 |
| Nov 11, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.25% | 280 |
| Nov 10, 2025 | 20,100.00 | 20,100.00 | 20,050.00 | 20,050.00 | 20,050.00 | -1.47% | 3,129 |
| Nov 7, 2025 | 20,000.00 | 20,600.00 | 20,000.00 | 20,350.00 | 20,350.00 | -1.21% | 11,722 |
| Nov 5, 2025 | 20,750.00 | 20,750.00 | 20,500.00 | 20,600.00 | 20,600.00 | 4.57% | 1,142 |
| Nov 4, 2025 | 20,450.00 | 20,450.00 | 19,700.00 | 19,700.00 | 19,700.00 | -3.67% | 5,703 |
| Oct 31, 2025 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | - | 2,347 |
| Oct 30, 2025 | 20,400.00 | 20,450.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.49% | 10,540 |
| Oct 29, 2025 | 20,400.00 | 20,400.00 | 20,350.00 | 20,350.00 | 20,350.00 | 1.75% | 915 |
| Oct 28, 2025 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 1,105 |
| Oct 27, 2025 | 19,550.00 | 20,500.00 | 19,250.00 | 20,000.00 | 20,000.00 | 2.30% | 4,105 |
| Oct 24, 2025 | 20,100.00 | 20,100.00 | 19,550.00 | 19,550.00 | 19,550.00 | -2.74% | 3,450 |
| Oct 23, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 956 |
| Oct 22, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 4,229 |
| Oct 21, 2025 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 3.54% | 1,800 |
| Oct 20, 2025 | 19,800.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.46% | 5,114 |
| Oct 17, 2025 | 20,600.00 | 20,600.00 | 19,300.00 | 20,300.00 | 19,800.00 | -1.46% | 6,541 |
| Oct 16, 2025 | 20,400.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,092.61 | -0.96% | 409 |
| Oct 15, 2025 | 20,500.00 | 20,800.00 | 20,350.00 | 20,800.00 | 20,287.68 | -0.72% | 10,200 |
| Oct 14, 2025 | 20,800.00 | 20,950.00 | 20,400.00 | 20,950.00 | 20,433.99 | 2.20% | 5,224 |
| Oct 13, 2025 | 20,200.00 | 20,750.00 | 20,200.00 | 20,500.00 | 19,995.07 | -1.44% | 6,100 |
| Oct 10, 2025 | 20,850.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,287.68 | -0.24% | 3,101 |
| Oct 9, 2025 | 20,850.00 | 20,850.00 | 20,500.00 | 20,850.00 | 20,336.45 | - | 1,014 |
| Oct 8, 2025 | 21,600.00 | 21,600.00 | 20,000.00 | 20,850.00 | 20,336.45 | -0.48% | 16,622 |
| Oct 7, 2025 | 20,650.00 | 20,950.00 | 20,650.00 | 20,950.00 | 20,433.99 | 1.45% | 1,600 |
| Oct 6, 2025 | 20,550.00 | 21,200.00 | 20,550.00 | 20,650.00 | 20,141.38 | 0.49% | 4,614 |
| Oct 3, 2025 | 20,550.00 | 20,550.00 | 20,500.00 | 20,550.00 | 20,043.84 | - | 1,200 |
| Oct 2, 2025 | 20,600.00 | 20,700.00 | 20,550.00 | 20,550.00 | 20,043.84 | -0.72% | 1,569 |
| Oct 1, 2025 | 20,700.00 | 20,700.00 | 20,550.00 | 20,700.00 | 20,190.15 | -0.48% | 1,200 |
| Sep 30, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,287.68 | - | 8,800 |
| Sep 29, 2025 | 20,500.00 | 20,800.00 | 20,450.00 | 20,800.00 | 20,287.68 | -0.95% | 3,100 |
| Sep 26, 2025 | 20,500.00 | 21,000.00 | 20,500.00 | 21,000.00 | 20,482.76 | - | 2,202 |
| Sep 25, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,482.76 | -2.33% | 5,000 |
| Sep 24, 2025 | 20,600.00 | 21,500.00 | 20,400.00 | 21,500.00 | 20,970.44 | 4.37% | 14,900 |
| Sep 23, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,092.61 | -1.44% | 1,600 |
| Sep 22, 2025 | 20,800.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,385.22 | - | 9,243 |
| Sep 19, 2025 | 20,950.00 | 20,950.00 | 20,900.00 | 20,900.00 | 20,385.22 | -0.48% | 4,612 |
| Sep 18, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,482.76 | - | 117 |
| Sep 17, 2025 | 20,900.00 | 21,000.00 | 20,850.00 | 21,000.00 | 20,482.76 | - | 6,820 |
| Sep 16, 2025 | 21,000.00 | 21,000.00 | 20,950.00 | 21,000.00 | 20,482.76 | - | 3,935 |
| Sep 15, 2025 | 21,000.00 | 21,050.00 | 20,950.00 | 21,000.00 | 20,482.76 | - | 6,256 |
| Sep 12, 2025 | 20,850.00 | 21,000.00 | 20,850.00 | 21,000.00 | 20,482.76 | 0.72% | 56,085 |
| Sep 11, 2025 | 21,400.00 | 21,450.00 | 20,850.00 | 20,850.00 | 20,336.45 | -2.34% | 12,901 |
| Sep 10, 2025 | 21,900.00 | 21,900.00 | 21,350.00 | 21,350.00 | 20,824.14 | 0.23% | 900 |
| Sep 9, 2025 | 21,450.00 | 21,450.00 | 21,250.00 | 21,300.00 | 20,775.37 | -0.70% | 4,232 |
| Sep 8, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,450.00 | 20,921.67 | - | 12,522 |
| Sep 5, 2025 | 21,700.00 | 21,700.00 | 21,450.00 | 21,450.00 | 20,921.67 | - | 1,171 |
| Sep 4, 2025 | 21,400.00 | 21,600.00 | 21,400.00 | 21,450.00 | 20,921.67 | 0.47% | 3,502 |
| Sep 3, 2025 | 22,300.00 | 22,300.00 | 21,350.00 | 21,350.00 | 20,824.14 | 0.23% | 7,528 |
| Aug 29, 2025 | 21,300.00 | 21,300.00 | 21,200.00 | 21,300.00 | 20,775.37 | - | 5,520 |
| Aug 28, 2025 | 21,200.00 | 22,000.00 | 21,000.00 | 21,300.00 | 20,775.37 | 0.47% | 7,602 |
| Aug 27, 2025 | 21,300.00 | 21,300.00 | 21,200.00 | 21,200.00 | 20,677.83 | -0.47% | 1,625 |
| Aug 26, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,300.00 | 20,775.37 | 0.24% | 7,500 |
| Aug 25, 2025 | 21,250.00 | 21,550.00 | 21,250.00 | 21,250.00 | 20,726.60 | - | 21,560 |
| Aug 22, 2025 | 23,300.00 | 23,300.00 | 21,200.00 | 21,250.00 | 20,726.60 | -6.59% | 35,325 |
| Aug 21, 2025 | 23,200.00 | 23,200.00 | 22,000.00 | 22,750.00 | 22,189.66 | -1.94% | 22,067 |
| Aug 20, 2025 | 23,600.00 | 23,600.00 | 22,200.00 | 23,200.00 | 22,628.57 | -1.90% | 47,256 |
| Aug 19, 2025 | 24,100.00 | 24,100.00 | 22,400.00 | 23,650.00 | 23,067.49 | -1.25% | 26,583 |
| Aug 18, 2025 | 24,000.00 | 24,200.00 | 22,350.00 | 23,950.00 | 23,360.10 | -0.21% | 140,124 |
| Aug 15, 2025 | 23,100.00 | 24,000.00 | 22,600.00 | 24,000.00 | 23,408.87 | 5.49% | 136,920 |
| Aug 14, 2025 | 22,200.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,189.66 | 6.31% | 125,374 |
| Aug 13, 2025 | 20,900.00 | 21,400.00 | 20,850.00 | 21,400.00 | 20,872.91 | 6.73% | 93,570 |
| Aug 12, 2025 | 19,400.00 | 20,050.00 | 19,300.00 | 20,050.00 | 19,556.16 | 6.93% | 73,197 |
| Aug 11, 2025 | 19,050.00 | 19,600.00 | 18,550.00 | 18,750.00 | 18,288.18 | 1.08% | 47,197 |
| Aug 8, 2025 | 18,750.00 | 19,200.00 | 18,350.00 | 18,550.00 | 18,093.10 | 1.64% | 13,820 |
| Aug 7, 2025 | 18,500.00 | 19,000.00 | 18,150.00 | 18,250.00 | 17,800.49 | 0.55% | 25,025 |
| Aug 6, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,150.00 | 17,702.96 | 1.40% | 10,717 |
| Aug 5, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,459.11 | - | 21,449 |
| Aug 4, 2025 | 18,100.00 | 18,150.00 | 17,300.00 | 17,900.00 | 17,459.11 | -1.10% | 4,120 |
| Aug 1, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,100.00 | 17,654.19 | 0.56% | 4,207 |
| Jul 31, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 17,556.65 | - | 1,103 |
| Jul 30, 2025 | 17,950.00 | 18,300.00 | 17,950.00 | 18,000.00 | 17,556.65 | 0.28% | 14,000 |
| Jul 29, 2025 | 18,000.00 | 18,450.00 | 17,700.00 | 17,950.00 | 17,507.88 | -0.28% | 16,343 |
| Jul 28, 2025 | 18,300.00 | 18,300.00 | 17,600.00 | 18,000.00 | 17,556.65 | -0.55% | 17,105 |
| Jul 25, 2025 | 17,200.00 | 18,150.00 | 17,200.00 | 18,100.00 | 17,654.19 | 5.23% | 23,716 |
| Jul 24, 2025 | 17,200.00 | 17,300.00 | 17,150.00 | 17,200.00 | 16,776.35 | -0.58% | 4,220 |
| Jul 23, 2025 | 17,300.00 | 17,350.00 | 17,000.00 | 17,300.00 | 16,873.89 | 2.06% | 16,600 |
| Jul 22, 2025 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,532.51 | - | 2,400 |
| Jul 21, 2025 | 17,000.00 | 17,000.00 | 16,950.00 | 16,950.00 | 16,532.51 | -0.29% | 5,200 |
| Jul 18, 2025 | 17,050.00 | 17,050.00 | 17,000.00 | 17,000.00 | 16,581.28 | -0.87% | 4,454 |
| Jul 17, 2025 | 17,000.00 | 17,250.00 | 16,750.00 | 17,150.00 | 16,727.59 | 2.39% | 30,388 |
| Jul 16, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,750.00 | 16,337.44 | 0.30% | 9,210 |
| Jul 15, 2025 | 16,950.00 | 16,950.00 | 16,700.00 | 16,700.00 | 16,288.67 | -1.47% | 200 |
| Jul 14, 2025 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,532.51 | - | 801 |
| Jul 11, 2025 | 16,750.00 | 17,000.00 | 16,000.00 | 16,950.00 | 16,532.51 | -0.29% | 8,206 |
| Jul 10, 2025 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 16,581.28 | 0.59% | 2,510 |