Tco Holdings JSC

TCO
🏛️ vietnam →
11,000.00
Last Update: 2025-10-01
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
2023-12-29 5,406.30 5,406.30 5,346.50 5,370.40 0.0M
2023-12-28 5,376.40 5,406.30 5,376.40 5,376.40 0.0M
2023-12-27 5,322.60 5,436.10 5,322.60 5,406.30 0.0M
2023-12-26 5,436.10 5,489.90 5,364.40 5,388.30 0.0M
2023-12-25 5,328.60 5,436.10 5,328.60 5,388.30 0.0M
2023-12-22 5,525.70 5,525.70 5,352.50 5,376.40 0.0M
2023-12-21 5,495.90 5,495.90 5,489.90 5,495.90 0.0M
2023-12-20 5,466.00 5,466.00 5,376.40 5,442.10 0.1M
2023-12-19 5,483.90 5,555.60 5,316.70 5,442.10 0.1M
2023-12-18 5,549.60 5,585.50 5,436.10 5,483.90 0.0M
2023-12-15 5,561.60 5,615.30 5,436.10 5,501.80 0.1M
2023-12-14 5,854.30 5,854.30 5,543.70 5,561.60 0.1M
2023-12-13 5,896.10 5,896.10 5,573.50 5,633.30 0.0M
2023-12-12 5,675.10 5,675.10 5,573.50 5,621.30 0.1M
2023-12-11 5,651.20 5,770.70 5,651.20 5,675.10 0.1M
2023-12-08 5,651.20 5,830.40 5,615.30 5,651.20 0.1M
2023-12-07 5,872.20 5,884.20 5,615.30 5,716.90 0.0M
2023-12-06 5,902.10 5,902.10 5,836.40 5,860.30 0.0M
2023-12-05 5,866.20 5,914.00 5,734.80 5,794.60 0.0M
2023-12-04 5,824.40 5,955.90 5,824.40 5,866.20 0.1M
2023-12-01 5,854.30 5,854.30 5,705.00 5,824.40 0.0M
2023-11-30 5,824.40 5,854.30 5,794.60 5,854.30 0.0M
2023-11-29 5,914.00 5,914.00 5,824.40 5,824.40 0.0M
2023-11-28 5,854.30 5,854.30 5,824.40 5,854.30 0.0M
2023-11-27 5,920.00 5,920.00 5,854.30 5,854.30 0.1M
2023-11-24 5,943.90 5,967.80 5,854.30 5,920.00 0.0M
2023-11-23 5,926.00 5,973.80 5,926.00 5,926.00 0.0M
2023-11-22 5,914.00 6,033.50 5,914.00 5,914.00 0.0M
2023-11-21 6,123.10 6,153.00 5,967.80 6,033.50 0.0M
2023-11-20 5,854.30 6,123.10 5,854.30 6,063.40 0.0M
2023-11-17 6,033.50 6,123.10 5,973.80 5,973.80 0.0M
2023-11-16 6,063.40 6,153.00 5,854.30 6,093.20 0.1M
2023-11-15 6,182.90 6,242.60 6,123.10 6,153.00 0.0M
2023-11-14 6,123.10 6,242.60 6,093.20 6,182.90 0.0M
2023-11-13 6,332.20 6,332.20 6,093.20 6,093.20 0.0M
2023-11-10 6,451.70 6,451.70 6,212.70 6,332.20 0.1M
2023-11-09 6,332.20 6,541.30 6,272.50 6,391.90 0.3M
2023-11-08 5,902.10 6,421.80 5,902.10 6,332.20 0.1M
2023-11-07 6,421.80 6,421.80 6,123.10 6,242.60 0.1M
2023-11-06 6,182.90 6,272.50 6,003.60 6,182.90 0.0M
2023-11-03 6,182.90 6,182.90 6,003.60 6,182.90 0.0M
2023-11-02 5,824.40 6,182.90 5,675.10 6,182.90 0.1M
2023-11-01 5,585.50 5,824.40 5,579.50 5,794.60 0.1M
2023-10-31 5,854.30 5,854.30 5,681.10 5,710.90 0.1M
2023-10-30 5,687.00 5,854.30 5,645.20 5,854.30 0.1M
2023-10-27 5,675.10 5,943.90 5,675.10 5,848.30 0.1M
2023-10-26 5,973.80 5,973.80 5,555.60 5,615.30 0.2M
2023-10-25 6,362.10 6,511.40 5,973.80 5,973.80 0.2M
2023-10-24 6,451.70 6,451.70 6,242.60 6,362.10 0.0M
2023-10-23 6,302.30 6,332.20 6,212.70 6,212.70 0.0M
2023-10-20 6,571.20 6,571.20 6,093.20 6,332.20 0.0M
2023-10-19 6,153.00 6,212.70 6,063.40 6,212.70 0.1M
2023-10-18 6,810.10 6,810.10 6,182.90 6,242.60 0.2M
2023-10-17 6,571.20 6,690.60 6,332.20 6,630.90 0.2M
2023-10-16 7,078.90 7,198.40 6,750.40 6,750.40 0.4M
2023-10-13 7,228.30 7,317.90 7,019.20 7,258.10 0.1M
2023-10-12 7,467.20 7,467.20 7,108.80 7,347.70 0.1M
2023-10-11 7,407.50 7,527.00 6,989.30 7,288.00 0.2M
2023-10-10 7,765.90 7,765.90 7,407.50 7,407.50 0.2M
2023-10-09 7,885.40 7,915.20 7,586.70 7,765.90 0.2M
2023-10-06 7,407.50 7,855.50 7,407.50 7,855.50 0.4M
2023-10-05 7,437.30 7,437.30 6,959.40 7,347.70 0.2M
2023-10-04 7,407.50 7,527.00 7,168.50 7,168.50 0.1M
2023-10-03 7,467.20 7,527.00 6,989.30 7,467.20 0.1M
2023-10-02 7,676.30 7,975.00 6,989.30 7,467.20 0.4M
2023-09-29 7,497.10 7,497.10 7,407.50 7,497.10 0.4M
2023-09-28 6,571.20 7,019.20 6,571.20 7,019.20 0.3M
2023-09-27 6,630.90 6,929.60 6,302.30 6,571.20 0.4M
2023-09-26 6,780.20 7,258.10 6,750.40 6,750.40 0.5M
2023-09-25 7,258.10 7,945.10 7,258.10 7,258.10 0.5M
2023-09-22 7,795.80 8,662.00 7,795.80 7,795.80 1.0M
2023-09-21 8,452.90 8,452.90 8,184.10 8,363.30 1.3M
2023-09-20 7,915.20 7,915.20 7,765.90 7,915.20 0.5M
2023-09-19 7,407.50 7,407.50 6,989.30 7,407.50 0.8M
2023-09-18 6,929.60 6,929.60 6,750.40 6,929.60 0.7M
2023-09-15 6,242.60 6,481.50 6,212.70 6,481.50 0.5M
2023-09-14 5,627.30 6,063.40 5,627.30 6,063.40 0.6M
2023-09-13 5,495.90 5,734.80 5,495.90 5,681.10 0.2M
2023-09-12 5,477.90 5,507.80 5,454.10 5,507.80 0.1M
2023-09-11 5,489.90 5,525.70 5,436.10 5,483.90 0.1M
2023-09-08 5,495.90 5,495.90 5,412.20 5,489.90 0.1M
2023-09-07 5,454.10 5,501.80 5,316.70 5,489.90 0.1M
2023-09-06 5,495.90 5,531.70 5,448.10 5,454.10 0.2M
2023-09-05 5,555.60 5,555.60 5,436.10 5,489.90 0.2M
2023-08-31 5,436.10 5,436.10 5,161.30 5,382.40 0.2M
2023-08-30 5,501.80 5,501.80 5,191.20 5,358.50 0.3M
2023-08-29 5,256.90 5,430.20 4,892.50 5,364.40 0.4M
2023-08-28 5,167.30 5,256.90 5,131.50 5,256.90 0.5M
2023-08-25 5,018.00 5,023.90 4,964.20 5,018.00 0.3M
2023-08-24 4,719.30 4,988.10 4,719.30 4,988.10 0.6M
2023-08-23 4,820.80 4,820.80 4,731.20 4,779.00 0.0M
2023-08-22 4,731.20 4,838.80 4,629.70 4,814.90 0.3M
2023-08-21 4,635.60 4,659.50 4,540.10 4,629.70 0.4M
2023-08-18 4,958.20 4,958.20 4,635.60 4,635.60 0.4M
2023-08-17 4,970.20 5,047.80 4,958.20 4,982.10 0.2M
2023-08-16 5,101.60 5,125.50 5,035.90 5,065.80 0.1M
2023-08-15 5,107.60 5,239.00 5,059.80 5,089.70 0.2M
2023-08-14 5,083.70 5,256.90 5,047.80 5,065.80 0.3M
2023-08-11 5,256.90 5,256.90 4,898.50 5,077.70 0.3M
2023-08-10 5,513.80 5,513.80 5,161.30 5,179.30 0.7M
2023-08-09 4,874.60 5,161.30 4,838.80 5,161.30 0.8M
2023-08-08 4,659.50 4,862.70 4,659.50 4,826.80 0.5M
2023-08-07 4,635.60 4,689.40 4,623.70 4,653.60 0.2M
2023-08-04 4,647.60 4,653.60 4,617.70 4,635.60 0.1M
2023-08-03 4,653.60 4,665.50 4,629.70 4,647.60 0.4M
2023-08-02 4,677.50 4,677.50 4,629.70 4,659.50 0.1M
2023-08-01 4,683.40 4,713.30 4,629.70 4,677.50 0.3M
2023-07-31 4,647.60 4,892.50 4,617.70 4,683.40 0.3M
2023-07-28 4,599.80 4,629.70 4,540.10 4,593.80 0.3M
2023-07-27 4,659.50 4,659.50 4,581.90 4,599.80 0.2M
2023-07-26 4,659.50 4,719.30 4,611.80 4,695.40 0.2M
2023-07-25 4,725.30 4,737.20 4,641.60 4,719.30 0.3M
2023-07-24 4,713.30 4,761.10 4,653.60 4,719.30 0.2M
2023-07-21 4,731.20 4,731.20 4,641.60 4,713.30 0.2M
2023-07-20 4,689.40 4,689.40 4,635.60 4,677.50 0.1M
2023-07-19 4,587.90 4,767.10 4,575.90 4,677.50 0.3M
2023-07-18 4,647.60 4,647.60 4,569.90 4,587.90 0.2M
2023-07-17 4,629.70 4,653.60 4,569.90 4,611.80 0.2M
2023-07-14 4,659.50 4,659.50 4,593.80 4,629.70 0.1M
2023-07-13 4,623.70 4,635.60 4,575.90 4,629.70 0.2M
2023-07-12 4,605.80 4,623.70 4,558.00 4,623.70 0.2M
2023-07-11 4,647.60 4,647.60 4,540.10 4,605.80 0.1M
2023-07-10 4,575.90 4,587.90 4,522.10 4,587.90 0.8M
2023-07-07 4,593.80 4,593.80 4,480.30 4,569.90 0.1M
2023-07-06 4,671.50 4,671.50 4,575.90 4,593.80 0.1M
2023-07-05 4,725.30 4,725.30 4,671.50 4,671.50 0.2M
2023-07-04 4,707.30 4,743.20 4,659.50 4,725.30 0.1M
2023-07-03 4,701.40 4,713.30 4,653.60 4,707.30 0.3M
2023-06-30 4,719.30 4,719.30 4,641.60 4,641.60 0.4M
2023-06-29 4,802.90 4,826.80 4,719.30 4,719.30 1.4M
2023-06-28 4,850.70 4,850.70 4,779.00 4,802.90 0.6M
2023-06-27 4,779.00 4,922.40 4,719.30 4,832.80 0.5M
2023-06-26 4,779.00 4,838.80 4,707.30 4,761.10 0.2M
2023-06-23 4,779.00 4,826.80 4,677.50 4,779.00 0.5M
2023-06-22 4,779.00 4,779.00 4,719.30 4,767.10 0.2M
2023-06-21 4,701.40 4,802.90 4,701.40 4,725.30 0.1M
2023-06-20 4,665.50 4,725.30 4,629.70 4,689.40 0.2M
2023-06-19 4,785.00 4,785.00 4,689.40 4,689.40 0.2M
2023-06-16 4,838.80 4,838.80 4,731.20 4,731.20 0.6M
2023-06-15 4,898.50 4,934.30 4,725.30 4,725.30 0.3M
2023-06-14 4,928.40 5,047.80 4,898.50 4,898.50 0.4M
2023-06-13 4,958.20 5,077.70 4,922.40 4,928.40 0.5M
2023-06-12 5,012.00 5,012.00 4,868.60 4,922.40 0.5M
2023-06-09 4,779.00 5,006.00 4,779.00 4,868.60 0.4M
2023-06-08 4,749.10 4,832.80 4,665.50 4,791.00 0.5M
2023-06-07 4,737.20 4,820.80 4,599.80 4,719.30 0.4M
2023-06-06 4,635.60 4,779.00 4,605.80 4,731.20 0.6M
2023-06-05 4,856.70 4,856.70 4,599.80 4,611.80 0.7M
2023-06-02 4,904.50 4,904.50 4,540.10 4,629.70 0.4M
2023-06-01 4,611.80 4,880.60 4,599.80 4,874.60 1.2M
2023-05-31 4,528.10 4,611.80 4,528.10 4,564.00 0.3M
2023-05-30 4,498.30 4,569.90 4,486.30 4,528.10 0.1M
2023-05-29 4,426.60 4,528.10 4,426.60 4,480.30 0.2M
2023-05-26 4,432.50 4,444.50 4,420.60 4,426.60 0.1M
2023-05-25 4,444.50 4,444.50 4,390.70 4,426.60 0.0M
2023-05-24 4,390.70 4,432.50 4,384.70 4,420.60 0.2M
2023-05-23 4,462.40 4,462.40 4,390.70 4,390.70 0.2M
2023-05-22 4,456.40 4,462.40 4,408.60 4,414.60 0.2M
2023-05-19 4,474.40 4,474.40 4,396.70 4,408.60 0.1M
2023-05-18 4,468.40 4,480.30 4,420.60 4,480.30 0.2M
2023-05-17 4,480.30 4,480.30 4,420.60 4,480.30 0.1M
2023-05-16 4,534.10 4,540.10 4,480.30 4,480.30 0.1M
2023-05-15 4,569.90 4,569.90 4,498.30 4,522.10 0.1M
2023-05-12 4,564.00 4,564.00 4,486.30 4,510.20 0.1M
2023-05-11 4,629.70 4,653.60 4,462.40 4,564.00 0.1M
2023-05-10 4,450.50 4,599.80 4,450.50 4,581.90 1.4M
2023-05-09 4,420.60 4,462.40 4,408.60 4,462.40 0.1M
2023-05-08 4,450.50 4,480.30 4,402.70 4,450.50 0.4M
2023-05-05 4,432.50 4,474.40 4,420.60 4,474.40 0.1M
2023-05-04 4,474.40 4,474.40 4,420.60 4,474.40 0.1M
2023-04-28 4,474.40 4,480.30 4,408.60 4,474.40 0.3M
2023-04-27 4,474.40 4,474.40 4,468.40 4,474.40 0.0M
2023-04-26 4,480.30 4,480.30 4,360.90 4,468.40 0.1M
2023-04-25 4,480.30 4,480.30 4,432.50 4,480.30 0.0M
2023-04-24 4,480.30 4,498.30 4,408.60 4,480.30 0.4M
2023-04-21 4,426.60 4,534.10 4,426.60 4,510.20 0.3M
2023-04-20 4,528.10 4,528.10 4,426.60 4,426.60 0.0M
2023-04-19 4,522.10 4,540.10 4,504.20 4,534.10 0.0M
2023-04-18 4,540.10 4,540.10 4,486.30 4,534.10 0.0M
2023-04-17 4,540.10 4,575.90 4,420.60 4,540.10 0.6M
2023-04-14 4,599.80 4,653.60 4,534.10 4,540.10 0.1M
2023-04-13 4,683.40 4,683.40 4,510.20 4,599.80 0.3M
2023-04-12 4,629.70 4,629.70 4,599.80 4,623.70 0.3M
2023-04-11 4,647.60 4,647.60 4,605.80 4,617.70 0.0M
2023-04-10 4,629.70 4,671.50 4,623.70 4,629.70 2.5M
2023-04-07 4,653.60 4,653.60 4,534.10 4,629.70 0.0M
2023-04-06 4,593.80 4,629.70 4,540.10 4,593.80 0.2M
2023-04-05 4,599.80 4,659.50 4,540.10 4,540.10 0.1M
2023-04-04 4,659.50 4,659.50 4,599.80 4,599.80 0.0M
2023-04-03 4,623.70 4,659.50 4,516.20 4,659.50 0.0M
2023-03-31 4,761.10 4,761.10 4,510.20 4,635.60 0.1M
2023-03-30 4,617.70 4,659.50 4,540.10 4,659.50 0.6M
2023-03-29 4,629.70 4,737.20 4,540.10 4,629.70 0.0M
2023-03-28 4,689.40 4,779.00 4,611.80 4,713.30 0.0M
2023-03-27 4,701.40 4,701.40 4,611.80 4,611.80 0.0M
2023-03-24 4,701.40 4,707.30 4,599.80 4,707.30 0.0M
2023-03-23 4,659.50 4,689.40 4,599.80 4,611.80 0.0M
2023-03-22 4,599.80 4,689.40 4,599.80 4,689.40 0.0M
2023-03-21 4,611.80 4,701.40 4,540.10 4,701.40 0.0M
2023-03-20 4,689.40 4,701.40 4,659.50 4,701.40 0.0M
2023-03-17 4,641.60 4,701.40 4,599.80 4,701.40 0.0M
2023-03-16 4,677.50 4,719.30 4,623.70 4,623.70 0.1M
2023-03-15 4,683.40 4,725.30 4,659.50 4,701.40 0.1M
2023-03-14 4,629.70 4,695.40 4,480.30 4,683.40 0.0M
2023-03-13 4,647.60 4,653.60 4,641.60 4,641.60 0.0M
2023-03-10 4,773.00 4,779.00 4,611.80 4,653.60 0.0M
2023-03-09 4,599.80 4,779.00 4,599.80 4,755.10 0.0M
2023-03-08 4,599.80 4,737.20 4,599.80 4,701.40 0.0M
2023-03-07 4,779.00 4,779.00 4,719.30 4,755.10 0.0M
2023-03-06 4,773.00 4,808.90 4,719.30 4,719.30 0.0M
2023-03-03 4,725.30 4,785.00 4,719.30 4,779.00 0.0M
2023-03-02 4,838.80 4,838.80 4,743.20 4,808.90 0.0M
2023-03-01 4,779.00 4,922.40 4,779.00 4,856.70 0.0M
2023-02-28 4,940.30 4,946.30 4,779.00 4,779.00 0.3M
2023-02-27 4,779.00 4,928.40 4,629.70 4,898.50 0.1M
2023-02-24 4,665.50 4,946.30 4,665.50 4,946.30 0.0M
2023-02-23 4,773.00 4,773.00 4,689.40 4,767.10 0.0M
2023-02-22 4,761.10 4,802.90 4,689.40 4,779.00 0.0M
2023-02-21 4,677.50 4,773.00 4,659.50 4,767.10 0.0M
2023-02-20 4,665.50 4,802.90 4,659.50 4,773.00 0.0M
2023-02-17 4,785.00 4,892.50 4,671.50 4,671.50 0.0M
2023-02-16 4,749.10 5,071.70 4,749.10 4,880.60 0.4M
2023-02-15 4,629.70 4,779.00 4,426.60 4,749.10 0.0M
2023-02-14 4,779.00 4,785.00 4,719.30 4,749.10 0.0M
2023-02-13 4,534.10 4,791.00 4,528.10 4,779.00 0.0M
2023-02-10 4,611.80 4,856.70 4,599.80 4,791.00 0.0M
2023-02-09 4,802.90 4,838.80 4,779.00 4,779.00 0.0M
2023-02-08 4,755.10 4,958.20 4,749.10 4,808.90 0.0M
2023-02-07 4,904.50 4,934.30 4,617.70 4,922.40 0.0M
2023-02-06 5,041.90 5,041.90 4,928.40 4,958.20 0.0M
2023-02-03 4,934.30 4,994.10 4,898.50 4,958.20 0.0M
2023-02-02 5,018.00 5,167.30 4,934.30 5,012.00 0.0M
2023-02-01 5,370.40 5,376.40 5,018.00 5,018.00 0.0M
2023-01-31 5,137.40 5,376.40 5,083.70 5,197.20 0.0M
2023-01-30 5,316.70 5,316.70 5,047.80 5,137.40 0.1M
2023-01-27 5,400.30 5,400.30 5,125.50 5,370.40 0.1M
2023-01-19 4,773.00 5,047.80 4,773.00 5,047.80 0.1M
2023-01-18 4,719.30 4,779.00 4,659.50 4,719.30 0.0M
2023-01-17 4,683.40 4,779.00 4,540.10 4,731.20 0.1M
2023-01-16 4,599.80 4,683.40 4,599.80 4,683.40 0.0M
2023-01-13 4,665.50 4,707.30 4,599.80 4,659.50 0.0M
2023-01-12 4,737.20 4,743.20 4,707.30 4,713.30 0.1M
2023-01-11 4,635.60 4,761.10 4,629.70 4,755.10 0.0M
2023-01-10 4,767.10 4,785.00 4,719.30 4,755.10 0.2M
2023-01-09 4,737.20 4,779.00 4,605.80 4,767.10 0.0M
2023-01-06 4,785.00 4,802.90 4,737.20 4,749.10 0.2M
2023-01-05 4,898.50 4,940.30 4,743.20 4,779.00 0.1M
2023-01-04 5,018.00 5,018.00 4,749.10 4,755.10 0.0M
2023-01-03 4,540.10 4,820.80 4,540.10 4,779.00 0.2M