Thanh Cong Textile Garment Investment Trading JSC (HOSE:TCM)
Vietnam
· Delayed Price · Currency is VND 27,800
-150 (-0.54%)
At close: Dec 5, 2025
HOSE:TCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,000.00 | 28,000.00 | 27,650.00 | 27,800.00 | 27,800.00 | -0.54% | 1,031,748 |
| Dec 4, 2025 | 27,900.00 | 27,950.00 | 27,650.00 | 27,950.00 | 27,950.00 | 0.54% | 1,356,460 |
| Dec 3, 2025 | 28,000.00 | 28,100.00 | 27,650.00 | 27,800.00 | 27,800.00 | -0.71% | 1,095,747 |
| Dec 2, 2025 | 28,050.00 | 28,050.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.18% | 1,133,430 |
| Dec 1, 2025 | 27,950.00 | 28,200.00 | 27,850.00 | 28,050.00 | 28,050.00 | -0.53% | 509,182 |
| Nov 28, 2025 | 28,200.00 | 28,350.00 | 27,800.00 | 28,200.00 | 28,200.00 | - | 1,403,807 |
| Nov 27, 2025 | 28,200.00 | 28,350.00 | 27,950.00 | 28,200.00 | 28,200.00 | - | 952,752 |
| Nov 26, 2025 | 28,150.00 | 28,200.00 | 27,700.00 | 28,200.00 | 28,200.00 | 0.36% | 1,085,596 |
| Nov 25, 2025 | 28,050.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | -1.23% | 1,517,519 |
| Nov 24, 2025 | 28,450.00 | 28,550.00 | 28,100.00 | 28,450.00 | 28,450.00 | -0.18% | 827,688 |
| Nov 21, 2025 | 28,600.00 | 28,600.00 | 28,050.00 | 28,500.00 | 28,500.00 | -0.52% | 1,184,352 |
| Nov 20, 2025 | 28,700.00 | 28,700.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.35% | 998,757 |
| Nov 19, 2025 | 29,050.00 | 29,200.00 | 28,600.00 | 28,750.00 | 28,750.00 | -0.86% | 1,065,267 |
| Nov 18, 2025 | 28,950.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 0.17% | 2,012,194 |
| Nov 17, 2025 | 29,000.00 | 29,350.00 | 28,700.00 | 28,950.00 | 28,950.00 | 0.17% | 1,390,600 |
| Nov 14, 2025 | 28,200.00 | 29,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | 2.30% | 2,473,888 |
| Nov 13, 2025 | 27,450.00 | 28,250.00 | 27,450.00 | 28,250.00 | 28,250.00 | 2.36% | 2,150,251 |
| Nov 12, 2025 | 27,600.00 | 27,650.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 1,875,334 |
| Nov 11, 2025 | 27,600.00 | 27,700.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 1,399,175 |
| Nov 10, 2025 | 27,900.00 | 27,900.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.08% | 915,411 |
| Nov 7, 2025 | 28,150.00 | 28,500.00 | 27,550.00 | 27,900.00 | 27,900.00 | -0.89% | 1,049,133 |
| Nov 6, 2025 | 27,900.00 | 28,350.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.18% | 1,388,541 |
| Nov 5, 2025 | 28,000.00 | 28,150.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.18% | 1,338,171 |
| Nov 4, 2025 | 28,350.00 | 28,350.00 | 27,500.00 | 28,050.00 | 28,050.00 | 0.18% | 1,187,106 |
| Nov 3, 2025 | 28,900.00 | 29,150.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.78% | 541,865 |
| Oct 31, 2025 | 28,400.00 | 29,050.00 | 28,350.00 | 28,800.00 | 28,800.00 | 1.05% | 1,257,714 |
| Oct 30, 2025 | 28,500.00 | 28,850.00 | 28,150.00 | 28,500.00 | 28,500.00 | -0.52% | 1,845,570 |
| Oct 29, 2025 | 28,800.00 | 28,800.00 | 28,350.00 | 28,650.00 | 28,650.00 | - | 777,414 |
| Oct 28, 2025 | 28,650.00 | 28,650.00 | 28,000.00 | 28,650.00 | 28,650.00 | - | 1,787,468 |
| Oct 27, 2025 | 29,100.00 | 29,150.00 | 28,350.00 | 28,650.00 | 28,650.00 | 2.50% | 1,825,728 |
| Oct 24, 2025 | 27,850.00 | 27,950.00 | 27,450.00 | 27,950.00 | 27,950.00 | - | 1,456,442 |
| Oct 23, 2025 | 27,950.00 | 28,150.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.18% | 1,676,703 |
| Oct 22, 2025 | 27,950.00 | 28,000.00 | 27,450.00 | 28,000.00 | 28,000.00 | 0.18% | 629,557 |
| Oct 21, 2025 | 27,950.00 | 28,000.00 | 26,950.00 | 27,950.00 | 27,950.00 | -0.18% | 1,713,540 |
| Oct 20, 2025 | 28,800.00 | 28,800.00 | 27,700.00 | 28,000.00 | 28,000.00 | -2.78% | 776,632 |
| Oct 17, 2025 | 28,800.00 | 28,900.00 | 28,450.00 | 28,800.00 | 28,800.00 | - | 1,533,500 |
| Oct 16, 2025 | 29,000.00 | 29,000.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.69% | 265,374 |
| Oct 15, 2025 | 28,950.00 | 29,050.00 | 28,400.00 | 29,000.00 | 29,000.00 | 0.17% | 1,865,148 |
| Oct 14, 2025 | 29,000.00 | 29,150.00 | 28,700.00 | 28,950.00 | 28,950.00 | -0.69% | 1,517,315 |
| Oct 13, 2025 | 29,150.00 | 29,200.00 | 28,700.00 | 29,150.00 | 29,150.00 | - | 1,454,192 |
| Oct 10, 2025 | 29,350.00 | 29,450.00 | 28,950.00 | 29,150.00 | 29,150.00 | -0.68% | 1,537,390 |
| Oct 9, 2025 | 29,550.00 | 29,550.00 | 28,950.00 | 29,350.00 | 29,350.00 | 0.17% | 1,329,556 |
| Oct 8, 2025 | 29,400.00 | 29,450.00 | 28,850.00 | 29,300.00 | 29,300.00 | 0.34% | 1,240,875 |
| Oct 7, 2025 | 29,600.00 | 29,600.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.35% | 1,023,589 |
| Oct 6, 2025 | 29,500.00 | 29,750.00 | 29,300.00 | 29,600.00 | 29,600.00 | 0.17% | 1,271,285 |
| Oct 3, 2025 | 29,650.00 | 29,650.00 | 29,000.00 | 29,550.00 | 29,550.00 | -0.34% | 1,234,408 |
| Oct 2, 2025 | 29,650.00 | 29,750.00 | 29,250.00 | 29,650.00 | 29,650.00 | - | 1,323,651 |
| Oct 1, 2025 | 29,650.00 | 29,800.00 | 29,400.00 | 29,650.00 | 29,650.00 | 0.34% | 1,187,757 |
| Sep 30, 2025 | 29,800.00 | 30,000.00 | 29,200.00 | 29,550.00 | 29,550.00 | -1.50% | 1,883,549 |
| Sep 29, 2025 | 30,050.00 | 30,250.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.83% | 1,462,451 |