T-Cap Securities JSC (HOSE:TVB)
Vietnam
· Delayed Price · Currency is VND 7,320.00
-550.00 (-6.99%)
At close: Mar 9, 2026
T-Cap Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,330.00 | 7,340.00 | 7,320.00 | 7,320.00 | 7,320.00 | -6.99% | 27,810 |
| Mar 6, 2026 | 7,980.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,870.00 | -0.13% | 61,601 |
| Mar 5, 2026 | 7,750.00 | 8,010.00 | 7,750.00 | 7,880.00 | 7,880.00 | 1.68% | 39,252 |
| Mar 4, 2026 | 8,030.00 | 8,030.00 | 7,650.00 | 7,750.00 | 7,750.00 | -1.77% | 47,408 |
| Mar 3, 2026 | 7,850.00 | 7,960.00 | 7,510.00 | 7,890.00 | 7,890.00 | 0.51% | 67,040 |
| Mar 2, 2026 | 7,650.00 | 7,890.00 | 7,650.00 | 7,850.00 | 7,850.00 | -1.88% | 33,801 |
| Feb 27, 2026 | 7,990.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.13% | 29,700 |
| Feb 26, 2026 | 7,870.00 | 8,090.00 | 7,870.00 | 7,990.00 | 7,990.00 | 0.50% | 19,200 |
| Feb 25, 2026 | 8,280.00 | 8,280.00 | 7,890.00 | 7,950.00 | 7,950.00 | - | 45,400 |
| Feb 24, 2026 | 7,910.00 | 7,990.00 | 7,850.00 | 7,950.00 | 7,950.00 | 1.27% | 57,800 |
| Feb 23, 2026 | 7,500.00 | 7,900.00 | 7,500.00 | 7,850.00 | 7,850.00 | 0.64% | 19,500 |
| Feb 13, 2026 | 7,960.00 | 7,960.00 | 7,790.00 | 7,800.00 | 7,800.00 | 0.39% | 8,001 |
| Feb 12, 2026 | 8,000.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.75% | 46,600 |
| Feb 11, 2026 | 7,980.00 | 8,000.00 | 7,970.00 | 7,990.00 | 7,990.00 | 1.78% | 25,301 |
| Feb 10, 2026 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.01% | 24,701 |
| Feb 9, 2026 | 7,990.00 | 7,990.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.63% | 38,000 |
| Feb 6, 2026 | 8,000.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.25% | 71,700 |
| Feb 5, 2026 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 51,101 |
| Feb 4, 2026 | 7,990.00 | 8,130.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.13% | 13,700 |
| Feb 3, 2026 | 8,200.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.50% | 18,502 |
| Feb 2, 2026 | 7,850.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.63% | 8,900 |
| Jan 30, 2026 | 7,980.00 | 7,980.00 | 7,820.00 | 7,900.00 | 7,900.00 | -0.88% | 20,020 |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 11,434 |
| Jan 28, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.13% | 14,306 |
| Jan 27, 2026 | 8,000.00 | 8,000.00 | 7,920.00 | 7,990.00 | 7,990.00 | -0.13% | 11,800 |
| Jan 26, 2026 | 8,080.00 | 8,080.00 | 7,930.00 | 8,000.00 | 8,000.00 | -1.11% | 1,600 |
| Jan 23, 2026 | 8,000.00 | 8,210.00 | 8,000.00 | 8,090.00 | 8,090.00 | 0.25% | 79,724 |
| Jan 22, 2026 | 8,140.00 | 8,140.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.86% | 83,500 |
| Jan 21, 2026 | 7,730.00 | 8,140.00 | 7,730.00 | 8,140.00 | 8,140.00 | -1.93% | 66,801 |
| Jan 20, 2026 | 8,300.00 | 8,300.00 | 8,290.00 | 8,300.00 | 8,300.00 | -0.60% | 6,321 |
| Jan 19, 2026 | 8,290.00 | 8,370.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.72% | 24,100 |
| Jan 16, 2026 | 8,290.00 | 8,310.00 | 8,270.00 | 8,290.00 | 8,290.00 | - | 39,322 |
| Jan 15, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.12% | 55,302 |
| Jan 14, 2026 | 8,500.00 | 8,500.00 | 8,280.00 | 8,300.00 | 8,300.00 | -2.35% | 25,201 |
| Jan 13, 2026 | 8,400.00 | 8,520.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 55,332 |
| Jan 12, 2026 | 7,900.00 | 8,480.00 | 7,900.00 | 8,400.00 | 8,400.00 | 2.44% | 47,506 |
| Jan 9, 2026 | 8,200.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | - | 64,302 |
| Jan 8, 2026 | 8,150.00 | 8,210.00 | 8,150.00 | 8,200.00 | 8,200.00 | 0.61% | 90,702 |
| Jan 7, 2026 | 8,100.00 | 8,170.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.62% | 46,900 |
| Jan 6, 2026 | 8,080.00 | 8,150.00 | 8,010.00 | 8,100.00 | 8,100.00 | 0.25% | 76,103 |
| Jan 5, 2026 | 8,050.00 | 8,150.00 | 8,050.00 | 8,080.00 | 8,080.00 | - | 61,201 |
| Dec 31, 2025 | 8,110.00 | 8,280.00 | 8,080.00 | 8,080.00 | 8,080.00 | -2.53% | 11,002 |
| Dec 30, 2025 | 8,100.00 | 8,290.00 | 8,100.00 | 8,290.00 | 8,290.00 | 2.35% | 40,100 |
| Dec 29, 2025 | 7,730.00 | 8,110.00 | 7,730.00 | 8,100.00 | 8,100.00 | 0.37% | 21,900 |
| Dec 26, 2025 | 8,170.00 | 8,170.00 | 7,960.00 | 8,070.00 | 8,070.00 | 0.37% | 103,700 |
| Dec 25, 2025 | 8,170.00 | 8,170.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.37% | 3,900 |
| Dec 24, 2025 | 7,920.00 | 8,120.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.88% | 25,423 |
| Dec 23, 2025 | 8,140.00 | 8,140.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.12% | 49,100 |
| Dec 22, 2025 | 8,000.00 | 8,280.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.13% | 17,724 |
| Dec 19, 2025 | 7,860.00 | 8,080.00 | 7,860.00 | 8,000.00 | 8,000.00 | -1.48% | 11,800 |
| Dec 18, 2025 | 8,170.00 | 8,170.00 | 8,100.00 | 8,120.00 | 8,120.00 | 0.12% | 2,200 |
| Dec 17, 2025 | 8,300.00 | 8,300.00 | 7,850.00 | 8,110.00 | 8,110.00 | -0.49% | 8,100 |
| Dec 16, 2025 | 8,000.00 | 8,150.00 | 7,930.00 | 8,150.00 | 8,150.00 | 1.75% | 8,900 |
| Dec 15, 2025 | 8,030.00 | 8,070.00 | 7,650.00 | 8,010.00 | 8,010.00 | -0.25% | 17,305 |
| Dec 12, 2025 | 8,270.00 | 8,270.00 | 8,010.00 | 8,030.00 | 8,030.00 | -2.07% | 75,001 |
| Dec 11, 2025 | 8,340.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.24% | 13,001 |
| Dec 10, 2025 | 8,340.00 | 8,340.00 | 8,100.00 | 8,220.00 | 8,220.00 | - | 13,400 |
| Dec 9, 2025 | 8,200.00 | 8,280.00 | 8,050.00 | 8,220.00 | 8,220.00 | -0.72% | 2,383,353 |
| Dec 8, 2025 | 8,200.00 | 8,490.00 | 8,190.00 | 8,280.00 | 8,280.00 | 0.98% | 2,414,200 |
| Dec 5, 2025 | 8,300.00 | 8,360.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.85% | 33,200 |
| Dec 4, 2025 | 8,410.00 | 8,410.00 | 8,210.00 | 8,270.00 | 8,270.00 | -0.72% | 22,842 |
| Dec 3, 2025 | 8,280.00 | 8,340.00 | 8,270.00 | 8,330.00 | 8,330.00 | 0.73% | 12,210 |
| Dec 2, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,270.00 | 8,270.00 | -1.43% | 625,874 |
| Dec 1, 2025 | 8,330.00 | 8,390.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.36% | 17,100 |
| Nov 28, 2025 | 8,300.00 | 8,480.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.29% | 6,516 |
| Nov 27, 2025 | 8,790.00 | 8,800.00 | 8,390.00 | 8,530.00 | 8,530.00 | 1.07% | 6,500 |
| Nov 26, 2025 | 8,400.00 | 8,440.00 | 8,230.00 | 8,440.00 | 8,440.00 | 0.48% | 56,600 |
| Nov 25, 2025 | 8,500.00 | 8,590.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 117,701 |
| Nov 24, 2025 | 8,650.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 34,403 |
| Nov 21, 2025 | 8,700.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | - | 124,000 |
| Nov 20, 2025 | 8,500.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,700.00 | -2.14% | 43,900 |
| Nov 19, 2025 | 8,850.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,890.00 | -0.11% | 33,006 |
| Nov 18, 2025 | 8,680.00 | 8,900.00 | 8,680.00 | 8,900.00 | 8,900.00 | - | 12,047 |
| Nov 17, 2025 | 8,600.00 | 9,090.00 | 8,590.00 | 8,900.00 | 8,900.00 | 2.53% | 63,601 |
| Nov 14, 2025 | 8,600.00 | 8,690.00 | 8,500.00 | 8,680.00 | 8,680.00 | -0.23% | 10,200 |
| Nov 13, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.58% | 80,607 |
| Nov 12, 2025 | 8,600.00 | 8,850.00 | 8,010.00 | 8,840.00 | 8,840.00 | 2.79% | 59,400 |
| Nov 11, 2025 | 8,560.00 | 8,740.00 | 8,400.00 | 8,600.00 | 8,600.00 | 0.47% | 12,800 |
| Nov 10, 2025 | 8,500.00 | 8,850.00 | 8,500.00 | 8,560.00 | 8,560.00 | -3.49% | 4,800 |
| Nov 7, 2025 | 8,460.00 | 8,870.00 | 8,450.00 | 8,870.00 | 8,870.00 | -0.22% | 1,131 |
| Nov 6, 2025 | 8,400.00 | 9,000.00 | 8,400.00 | 8,890.00 | 8,890.00 | -1.22% | 14,200 |
| Nov 5, 2025 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1.69% | 152,914 |
| Nov 4, 2025 | 8,510.00 | 8,850.00 | 8,370.00 | 8,850.00 | 8,850.00 | 2.91% | 117,120 |
| Nov 3, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 49,800 |
| Oct 31, 2025 | 8,780.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | -0.91% | 18,950 |
| Oct 30, 2025 | 8,900.00 | 8,900.00 | 8,560.00 | 8,780.00 | 8,780.00 | -0.23% | 31,800 |
| Oct 29, 2025 | 9,000.00 | 9,000.00 | 8,520.00 | 8,800.00 | 8,800.00 | 2.33% | 20,015 |
| Oct 28, 2025 | 8,650.00 | 8,890.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.92% | 59,600 |
| Oct 27, 2025 | 8,770.00 | 8,780.00 | 8,650.00 | 8,680.00 | 8,680.00 | -1.36% | 19,200 |
| Oct 24, 2025 | 8,900.00 | 8,900.00 | 8,360.00 | 8,800.00 | 8,800.00 | -1.12% | 11,503 |
| Oct 23, 2025 | 8,910.00 | 8,910.00 | 8,300.00 | 8,900.00 | 8,900.00 | -0.11% | 36,936 |
| Oct 22, 2025 | 8,870.00 | 9,350.00 | 8,440.00 | 8,910.00 | 8,910.00 | 0.45% | 23,104 |
| Oct 21, 2025 | 9,290.00 | 9,290.00 | 8,260.00 | 8,870.00 | 8,870.00 | 0.34% | 79,897 |
| Oct 20, 2025 | 9,300.00 | 9,600.00 | 8,840.00 | 8,840.00 | 8,840.00 | -6.95% | 145,114 |
| Oct 17, 2025 | 9,420.00 | 9,570.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.85% | 93,410 |
| Oct 16, 2025 | 9,450.00 | 9,470.00 | 9,360.00 | 9,420.00 | 9,420.00 | -0.32% | 156,342 |
| Oct 15, 2025 | 9,500.00 | 9,520.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.53% | 14,020 |
| Oct 14, 2025 | 9,600.00 | 9,690.00 | 9,420.00 | 9,500.00 | 9,500.00 | -0.52% | 60,419 |
| Oct 13, 2025 | 9,500.00 | 9,570.00 | 9,450.00 | 9,550.00 | 9,550.00 | -1.04% | 40,938 |
| Oct 10, 2025 | 9,550.00 | 9,800.00 | 9,440.00 | 9,650.00 | 9,650.00 | 1.05% | 130,500 |