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 |