Hoang Huy Investment

TCH
🏛️ vietnam →
21,400.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22,057.30 22,331.50 21,312.90 21,508.80 14.0M
2021-12-30 21,978.90 22,880.00 21,939.70 22,057.30 11.9M
2021-12-29 22,997.50 23,075.90 22,331.50 22,331.50 10.2M
2021-12-28 23,741.90 23,820.30 22,449.00 22,997.50 13.6M
2021-12-27 21,704.70 23,154.20 21,077.80 23,154.20 19.7M
2021-12-24 21,704.70 22,644.90 20,842.70 21,665.50 15.5M
2021-12-23 22,135.60 22,644.90 21,195.30 21,822.20 23.9M
2021-12-22 21,469.60 22,096.40 21,273.70 22,096.40 24.1M
2021-12-21 19,197.30 20,686.00 18,962.20 20,686.00 20.1M
2021-12-20 19,589.00 20,059.20 19,079.70 19,354.00 16.6M
2021-12-17 19,863.30 20,333.40 19,589.00 19,745.80 21.6M
2021-12-16 19,118.90 19,941.60 18,805.50 19,667.40 20.0M
2021-12-15 18,805.50 19,432.30 18,492.10 18,844.70 15.4M
2021-12-14 18,727.10 19,354.00 18,296.20 18,805.50 17.0M
2021-12-13 17,551.80 18,413.70 17,238.40 18,413.70 14.9M
2021-12-10 17,630.10 17,669.30 17,042.50 17,238.40 10.9M
2021-12-09 16,298.10 17,473.40 16,219.70 17,473.40 13.9M
2021-12-08 16,729.00 16,885.80 16,337.30 16,337.30 10.4M
2021-12-07 16,454.80 16,885.80 16,258.90 16,572.30 10.3M
2021-12-06 17,512.60 17,669.30 16,298.10 16,298.10 18.8M
2021-12-03 18,962.20 19,001.40 17,512.60 17,512.60 21.8M
2021-12-02 19,197.30 19,432.30 18,805.50 18,805.50 9.5M
2021-12-01 19,197.30 19,980.80 18,805.50 19,040.50 10.5M
2021-11-30 18,570.40 19,510.70 18,178.60 19,079.70 23.8M
2021-11-29 18,100.30 18,766.30 17,943.60 18,257.00 13.1M
2021-11-26 19,432.30 19,824.10 18,217.80 18,413.70 13.1M
2021-11-25 17,395.10 18,844.70 17,003.30 18,844.70 35.0M
2021-11-24 18,687.90 18,805.50 17,630.10 17,630.10 9.1M
2021-11-23 17,708.50 19,158.10 17,630.10 18,413.70 15.3M
2021-11-22 20,098.40 20,098.40 18,727.10 18,727.10 12.3M
2021-11-19 21,117.00 21,195.30 18,648.80 20,098.40 19.8M
2021-11-18 18,805.50 19,941.60 18,805.50 19,941.60 11.3M
2021-11-17 18,257.00 18,687.90 17,904.40 18,648.80 11.0M
2021-11-16 17,865.20 19,118.90 17,708.50 18,257.00 21.0M
2021-11-15 18,296.20 18,296.20 17,238.40 18,296.20 14.4M
2021-11-12 17,120.80 17,120.80 17,120.80 17,120.80 3.4M
2021-11-11 15,279.40 16,023.80 15,122.70 16,023.80 12.8M
2021-11-10 14,574.20 15,122.70 14,378.40 15,005.20 10.3M
2021-11-09 14,887.70 15,005.20 14,495.90 14,535.10 6.3M
2021-11-08 14,652.60 15,083.60 14,535.10 14,809.30 8.6M
2021-11-05 14,182.50 14,574.20 14,143.30 14,495.90 5.3M
2021-11-04 13,986.60 14,456.70 13,869.00 14,104.10 7.7M
2021-11-03 14,926.80 15,005.20 14,104.10 14,104.10 14.6M
2021-11-02 14,887.70 15,240.30 14,652.60 14,926.80 11.1M
2021-11-01 14,104.10 14,809.30 14,104.10 14,770.10 13.8M
2021-10-29 13,751.50 14,104.10 13,673.10 13,986.60 11.4M
2021-10-28 13,359.70 13,790.70 13,281.40 13,634.00 13.5M
2021-10-27 13,242.20 13,438.10 13,203.00 13,281.40 6.1M
2021-10-26 13,242.20 13,320.50 13,163.80 13,203.00 2.9M
2021-10-25 13,359.70 13,516.40 13,320.50 13,320.50 4.6M
2021-10-22 13,085.50 13,594.80 13,007.10 13,320.50 11.2M
2021-10-21 13,085.50 13,124.70 13,007.10 13,046.30 2.3M
2021-10-20 12,967.90 13,203.00 12,967.90 13,046.30 3.6M
2021-10-19 13,124.70 13,163.80 12,967.90 12,967.90 5.3M
2021-10-18 13,359.70 13,398.90 13,124.70 13,124.70 4.9M
2021-10-15 13,438.10 13,477.30 13,281.40 13,359.70 6.6M
2021-10-14 13,398.90 13,516.40 13,359.70 13,438.10 6.8M
2021-10-13 13,516.40 13,555.60 13,398.90 13,398.90 9.8M
2021-10-12 13,359.70 13,555.60 13,359.70 13,477.30 4.3M
2021-10-11 13,359.70 13,398.90 13,242.20 13,320.50 5.0M
2021-10-08 13,555.60 13,634.00 13,359.70 13,359.70 5.0M
2021-10-07 13,829.90 13,829.90 13,555.60 13,555.60 5.4M
2021-10-06 13,790.70 13,829.90 13,634.00 13,790.70 10.4M
2021-10-05 13,634.00 13,829.90 13,555.60 13,751.50 12.1M
2021-10-04 13,947.40 13,947.40 13,634.00 13,712.30 15.0M
2021-10-01 13,751.50 14,025.80 13,673.10 14,025.80 13.4M
2021-09-30 13,869.00 13,986.60 13,634.00 13,986.60 10.5M
2021-09-29 13,869.00 13,947.40 13,594.80 13,947.40 13.1M
2021-09-28 13,947.40 14,300.00 13,594.80 14,143.30 19.1M
2021-09-27 14,182.50 14,221.60 13,829.90 14,025.80 8.7M
2021-09-24 13,869.00 14,339.20 13,751.50 14,143.30 17.2M
2021-09-23 13,634.00 13,869.00 13,555.60 13,829.90 24.2M
2021-09-22 13,477.30 13,516.40 13,359.70 13,516.40 5.0M
2021-09-21 13,320.50 13,634.00 13,242.20 13,477.30 7.6M
2021-09-20 13,555.60 13,634.00 13,359.70 13,516.40 6.6M
2021-09-17 13,320.50 13,477.30 13,320.50 13,477.30 8.9M
2021-09-16 13,751.50 13,869.00 13,398.90 13,398.90 10.9M
2021-09-15 13,673.10 13,947.40 13,673.10 13,947.40 7.8M
2021-09-14 13,398.90 13,790.70 13,124.70 13,673.10 12.3M
2021-09-13 14,378.40 14,378.40 13,516.40 13,516.40 17.3M
2021-09-10 13,438.10 13,438.10 13,438.10 13,438.10 2.6M
2021-09-09 12,757.60 12,961.80 12,587.50 12,587.50 17.2M
2021-09-08 13,199.90 13,199.90 12,689.60 12,927.70 14.6M
2021-09-07 13,710.20 13,710.20 13,165.90 13,199.90 10.2M
2021-09-06 13,370.00 13,846.30 13,233.90 13,710.20 13.2M
2021-09-01 13,233.90 13,472.10 13,131.90 13,370.00 8.9M
2021-08-31 12,927.70 13,506.10 12,723.60 13,267.90 19.7M
2021-08-30 12,995.80 13,063.80 12,723.60 12,927.70 17.0M
2021-08-27 12,383.40 12,553.50 12,213.30 12,519.50 4.7M
2021-08-26 12,519.50 12,553.50 12,383.40 12,451.50 2.6M
2021-08-25 12,417.40 12,587.50 12,315.40 12,485.50 3.8M
2021-08-24 12,587.50 12,723.60 12,383.40 12,383.40 7.1M
2021-08-23 12,723.60 12,791.70 12,451.50 12,791.70 9.1M
2021-08-20 12,927.70 12,995.80 12,519.50 12,927.70 15.0M
2021-08-19 13,165.90 13,165.90 12,893.70 12,893.70 4.3M
2021-08-18 12,859.70 13,267.90 12,825.70 13,131.90 14.9M
2021-08-17 13,097.80 13,097.80 12,859.70 12,961.80 6.5M
2021-08-16 13,267.90 13,302.00 13,063.80 13,063.80 7.1M
2021-08-13 13,199.90 13,233.90 12,825.70 13,199.90 9.5M
2021-08-12 13,267.90 13,370.00 13,199.90 13,267.90 5.7M
2021-08-11 13,438.00 13,608.20 13,404.00 13,472.10 9.9M
2021-08-10 13,029.80 13,404.00 12,893.70 13,370.00 14.8M
2021-08-09 12,791.70 12,927.70 12,791.70 12,859.70 6.3M
2021-08-06 12,893.70 12,995.80 12,757.60 12,825.70 7.8M
2021-08-05 12,791.70 12,995.80 12,723.60 12,893.70 7.8M
2021-08-04 12,927.70 12,995.80 12,825.70 12,859.70 4.0M
2021-08-03 12,791.70 13,063.80 12,689.60 13,063.80 10.7M
2021-08-02 12,927.70 12,995.80 12,757.60 12,791.70 4.4M
2021-07-30 12,859.70 13,233.90 12,723.60 13,029.80 16.3M
2021-07-29 12,995.80 12,995.80 12,825.70 12,859.70 3.1M
2021-07-28 12,655.60 13,063.80 12,587.50 13,029.80 8.6M
2021-07-27 12,655.60 12,859.70 12,621.60 12,791.70 4.7M
2021-07-26 12,451.50 12,723.60 12,315.40 12,655.60 3.1M
2021-07-23 12,927.70 12,995.80 12,587.50 12,587.50 3.7M
2021-07-22 12,689.60 13,063.80 12,689.60 13,029.80 7.2M
2021-07-21 12,621.60 13,029.80 12,587.50 12,859.70 13.8M
2021-07-20 12,315.40 12,859.70 11,975.20 12,825.70 10.0M
2021-07-19 12,621.60 12,995.80 12,281.40 12,281.40 8.5M
2021-07-16 13,063.80 13,404.00 12,995.80 13,063.80 5.1M
2021-07-15 12,859.70 13,131.90 12,859.70 13,029.80 4.7M
2021-07-14 13,199.90 13,438.00 12,791.70 12,995.80 4.9M
2021-07-13 12,859.70 13,370.00 12,587.50 13,370.00 6.8M
2021-07-12 13,472.10 13,608.20 12,655.60 12,757.60 9.6M
2021-07-09 14,084.40 14,118.50 13,506.10 13,608.20 5.0M
2021-07-08 14,526.70 14,526.70 14,152.50 14,322.60 4.1M
2021-07-07 13,982.40 14,900.90 13,302.00 14,900.90 12.6M
2021-07-06 14,424.60 14,560.70 13,880.30 14,016.40 12.7M
2021-07-05 14,764.80 14,866.90 14,424.60 14,492.70 7.4M
2021-07-02 14,934.90 14,969.00 14,764.80 14,866.90 4.5M
2021-07-01 14,900.90 14,969.00 14,798.90 14,900.90 4.3M
2021-06-30 14,900.90 15,037.00 14,866.90 14,866.90 3.2M
2021-06-29 14,969.00 15,173.10 14,900.90 14,900.90 5.1M
2021-06-28 14,969.00 15,071.00 14,900.90 15,003.00 4.8M
2021-06-25 15,139.10 15,173.10 14,900.90 15,003.00 5.0M
2021-06-24 15,037.00 15,241.10 14,900.90 15,071.00 4.8M
2021-06-23 15,377.20 15,445.30 15,037.00 15,037.00 8.3M
2021-06-22 15,513.30 15,853.50 15,411.20 15,445.30 6.7M
2021-06-21 15,989.60 15,989.60 15,513.30 15,513.30 7.3M
2021-06-18 15,173.10 16,159.70 15,037.00 15,989.60 21.0M
2021-06-17 15,037.00 15,309.20 15,037.00 15,105.00 4.3M
2021-06-16 15,207.10 15,547.30 15,037.00 15,309.20 8.3M
2021-06-15 15,173.10 15,173.10 14,628.80 15,173.10 10.3M
2021-06-14 14,900.90 15,173.10 14,798.90 15,105.00 9.5M
2021-06-11 14,832.90 15,037.00 14,798.90 14,900.90 5.0M
2021-06-10 14,900.90 15,037.00 14,832.90 14,832.90 4.8M
2021-06-09 14,900.90 15,105.00 14,798.90 14,969.00 5.7M
2021-06-08 15,411.20 15,547.30 14,900.90 14,900.90 6.2M
2021-06-07 15,173.10 15,649.40 15,037.00 15,377.20 7.3M
2021-06-04 15,207.10 15,207.10 14,969.00 15,037.00 6.2M
2021-06-03 15,309.20 15,309.20 15,071.00 15,207.10 6.3M
2021-06-02 14,798.90 15,173.10 14,696.80 15,105.00 5.6M
2021-06-01 15,105.00 15,105.00 14,832.90 14,866.90 8.1M
2021-05-31 15,105.00 15,309.20 14,969.00 15,173.10 6.0M
2021-05-28 14,969.00 15,411.20 14,900.90 15,309.20 6.8M
2021-05-27 15,513.30 15,513.30 14,969.00 15,037.00 7.1M
2021-05-26 15,785.50 15,819.50 15,547.30 15,649.40 6.1M
2021-05-25 15,785.50 16,023.60 15,683.40 15,989.60 8.1M
2021-05-24 15,377.20 15,989.60 15,207.10 15,989.60 13.7M
2021-05-21 14,900.90 15,309.20 14,662.80 15,309.20 6.3M
2021-05-20 14,866.90 14,934.90 14,492.70 14,934.90 8.4M
2021-05-19 15,105.00 15,173.10 14,832.90 14,866.90 5.5M
2021-05-18 15,479.30 15,479.30 15,105.00 15,105.00 4.3M
2021-05-17 15,649.40 15,717.40 15,241.10 15,581.30 8.5M
2021-05-14 15,105.00 15,309.20 14,969.00 15,309.20 5.9M
2021-05-13 15,207.10 15,479.30 14,969.00 14,969.00 6.5M
2021-05-12 15,037.00 15,241.10 15,003.00 15,173.10 3.4M
2021-05-11 14,969.00 15,377.20 14,969.00 15,037.00 5.6M
2021-05-10 14,696.80 15,173.10 14,628.80 14,866.90 5.6M
2021-05-07 15,377.20 15,411.20 14,832.90 14,900.90 7.0M
2021-05-06 15,615.40 15,989.60 15,445.30 15,445.30 8.0M
2021-05-05 15,513.30 15,615.40 15,309.20 15,309.20 4.3M
2021-05-04 14,526.70 15,615.40 14,356.60 15,343.20 7.2M
2021-04-29 15,105.00 15,105.00 14,764.80 14,764.80 4.7M
2021-04-28 14,798.90 15,139.10 14,764.80 14,969.00 3.9M
2021-04-27 14,628.80 15,037.00 14,424.60 14,798.90 4.2M
2021-04-26 15,173.10 15,173.10 14,628.80 14,628.80 5.7M
2021-04-23 14,628.80 15,241.10 14,492.70 15,173.10 9.9M
2021-04-22 15,309.20 15,547.30 14,628.80 14,628.80 7.7M
2021-04-20 15,989.60 16,023.60 15,479.30 15,479.30 6.0M
2021-04-19 15,581.30 16,125.70 15,411.20 15,887.50 8.6M
2021-04-16 16,261.70 16,261.70 15,411.20 15,615.40 11.4M
2021-04-15 16,670.00 17,078.20 16,295.80 16,295.80 7.8M
2021-04-14 16,397.80 16,942.10 16,261.70 16,670.00 8.5M
2021-04-13 17,554.50 17,554.50 16,601.90 16,738.00 12.9M
2021-04-12 17,690.60 17,690.60 17,384.40 17,622.60 16.7M
2021-04-09 17,418.40 17,962.80 17,010.20 17,962.80 22.8M
2021-04-08 17,724.60 17,724.60 17,350.40 17,690.60 8.6M
2021-04-07 17,350.40 18,030.80 17,112.30 17,962.80 12.6M
2021-04-06 16,465.90 17,690.60 16,363.80 17,622.60 13.2M
2021-04-05 19,123.76 19,398.07 18,731.88 19,241.32 17.7M
2021-04-02 19,123.76 19,358.88 18,614.31 18,967.00 12.5M
2021-04-01 18,026.49 19,045.38 17,948.12 19,006.19 14.6M
2021-03-31 17,869.74 18,457.56 17,634.61 17,948.12 9.7M
2021-03-30 17,673.80 18,026.49 17,399.48 17,869.74 5.4M
2021-03-29 17,164.35 17,712.99 16,968.41 17,556.23 4.4M
2021-03-26 17,007.60 17,164.35 16,302.22 16,929.23 6.1M
2021-03-25 17,203.54 17,399.48 16,890.04 17,085.98 5.5M
2021-03-24 17,438.67 17,634.61 17,007.60 17,164.35 7.7M
2021-03-23 18,183.24 18,183.24 17,634.61 17,752.18 5.5M
2021-03-22 18,261.62 18,379.18 18,026.49 18,183.24 4.8M
2021-03-19 18,496.75 18,614.31 18,026.49 18,026.49 6.3M
2021-03-18 18,810.25 18,810.25 18,418.37 18,653.50 5.2M
2021-03-17 18,653.50 19,123.76 18,535.94 18,692.69 7.8M
2021-03-16 17,830.55 18,653.50 17,791.36 18,496.75 11.5M
2021-03-15 17,712.99 17,987.30 17,634.61 17,791.36 5.0M
2021-03-12 17,948.12 17,948.12 17,634.61 17,752.18 4.5M
2021-03-11 18,026.49 18,065.68 17,791.36 17,869.74 4.8M
2021-03-10 17,712.99 17,869.74 17,517.05 17,791.36 5.0M
2021-03-09 17,281.92 18,026.49 17,046.79 17,517.05 6.5M
2021-03-08 17,321.11 17,556.23 17,242.73 17,281.92 4.9M
2021-03-05 17,085.98 17,399.48 16,890.04 17,203.54 4.9M
2021-03-04 17,908.93 17,987.30 16,929.23 17,085.98 5.8M
2021-03-03 17,556.23 17,948.12 17,477.86 17,830.55 5.5M
2021-03-02 18,026.49 18,104.87 17,556.23 17,634.61 4.6M
2021-03-01 17,281.92 17,791.36 17,164.35 17,712.99 5.0M
2021-02-26 17,007.60 17,281.92 16,772.47 17,085.98 7.1M
2021-02-25 17,712.99 17,791.36 17,125.17 17,281.92 7.7M
2021-02-24 18,261.62 18,261.62 17,321.11 17,438.67 8.3M
2021-02-23 17,869.74 18,379.18 17,712.99 18,026.49 6.9M
2021-02-22 18,261.62 18,535.94 17,712.99 17,869.74 7.1M
2021-02-19 18,104.87 18,653.50 18,065.68 18,261.62 4.9M
2021-02-18 17,360.29 18,575.12 17,125.17 18,418.37 11.2M
2021-02-17 16,929.23 17,517.05 16,890.04 17,360.29 5.7M
2021-02-09 16,615.72 17,007.60 16,145.47 16,694.10 5.8M
2021-02-08 17,634.61 17,673.80 16,458.97 16,458.97 10.8M
2021-02-05 17,556.23 18,026.49 17,360.29 17,673.80 5.1M
2021-02-04 17,634.61 17,830.55 17,242.73 17,517.05 6.5M
2021-02-03 16,694.10 17,595.42 16,458.97 17,595.42 7.8M
2021-02-02 16,067.09 16,850.85 15,518.46 16,458.97 6.8M
2021-02-01 17,164.35 17,556.23 16,027.90 16,027.90 10.6M
2021-01-29 15,675.21 17,673.80 15,675.21 17,203.54 11.8M
2021-01-28 16,772.47 17,321.11 16,772.47 16,772.47 11.5M
2021-01-27 18,653.50 19,554.82 17,948.12 18,026.49 10.2M
2021-01-26 20,338.58 20,338.58 18,927.82 19,045.38 11.5M
2021-01-25 19,907.52 20,612.90 19,750.76 20,338.58 8.3M
2021-01-22 20,221.02 20,769.65 19,868.33 20,299.40 10.9M
2021-01-21 19,006.19 19,868.33 18,653.50 19,868.33 11.5M
2021-01-20 19,084.57 19,437.26 17,752.18 18,575.12 14.8M
2021-01-19 20,377.77 20,416.96 19,084.57 19,084.57 13.1M
2021-01-18 20,456.15 21,475.04 20,181.83 20,495.34 9.8M
2021-01-15 20,612.90 21,004.78 20,377.77 20,691.28 7.4M
2021-01-14 19,123.76 20,142.64 18,849.44 20,142.64 14.7M
2021-01-13 19,437.26 19,594.01 18,927.82 18,927.82 14.1M
2021-01-12 19,437.26 19,946.70 18,888.63 19,594.01 12.2M
2021-01-11 18,183.24 18,888.63 18,026.49 18,888.63 15.6M
2021-01-08 16,733.29 17,673.80 16,576.53 17,673.80 22.8M
2021-01-07 16,537.35 16,772.47 16,419.78 16,537.35 10.6M
2021-01-06 15,831.96 16,811.66 15,714.40 16,302.22 24.8M
2021-01-05 15,675.21 15,871.15 15,596.83 15,714.40 6.5M
2021-01-04 15,753.59 16,027.90 15,596.83 15,714.40 7.1M