Thanh Cong Securities JSC

TCI
🏛️ vietnam →
10,850.00
Last Update: 2025-09-26
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 11,965.06 12,314.40 11,877.72 11,965.06 1.9M
2023-12-28 11,528.38 11,703.05 11,353.71 11,703.05 0.7M
2023-12-27 11,353.71 11,615.72 11,353.71 11,528.38 0.7M
2023-12-26 11,441.04 11,528.38 11,266.37 11,353.71 0.5M
2023-12-25 11,266.37 11,528.38 11,004.36 11,441.04 0.8M
2023-12-22 10,829.69 11,528.38 10,829.69 11,266.37 1.0M
2023-12-21 10,829.69 10,829.69 10,655.02 10,742.35 0.1M
2023-12-20 10,742.35 10,917.03 10,655.02 10,829.69 0.3M
2023-12-19 10,742.35 10,829.69 10,567.68 10,829.69 0.3M
2023-12-18 10,655.02 10,742.35 10,480.34 10,655.02 0.3M
2023-12-15 10,742.35 10,917.03 10,480.34 10,742.35 0.5M
2023-12-14 10,917.03 11,004.36 10,567.68 10,742.35 1.0M
2023-12-13 11,179.03 11,179.03 10,742.35 10,829.69 0.8M
2023-12-12 11,091.70 11,179.03 11,004.36 11,091.70 0.4M
2023-12-11 11,266.37 11,353.71 10,917.03 11,091.70 0.7M
2023-12-08 11,528.38 11,528.38 11,091.70 11,266.37 1.0M
2023-12-07 11,790.39 11,877.72 11,179.03 11,441.04 1.8M
2023-12-06 11,965.06 11,965.06 11,615.72 11,877.72 1.2M
2023-12-05 12,052.40 12,139.73 11,790.39 11,877.72 1.2M
2023-12-04 10,917.03 12,052.40 10,917.03 12,052.40 3.8M
2023-12-01 11,091.70 11,179.03 10,742.35 10,917.03 0.7M
2023-11-30 11,353.71 11,353.71 10,917.03 11,004.36 0.8M
2023-11-29 11,179.03 11,615.72 11,091.70 11,353.71 2.6M
2023-11-28 10,218.34 11,091.70 10,218.34 11,004.36 2.8M
2023-11-27 9,956.33 10,305.67 9,956.33 10,305.67 0.7M
2023-11-24 9,868.99 10,218.34 9,694.32 10,218.34 1.4M
2023-11-23 10,218.34 10,305.67 9,606.98 9,868.99 0.9M
2023-11-22 10,043.66 10,305.67 9,956.33 10,305.67 0.7M
2023-11-21 10,043.66 10,218.34 9,781.65 9,956.33 0.6M
2023-11-20 9,606.98 10,043.66 9,257.64 10,043.66 0.6M
2023-11-17 9,257.64 10,480.34 9,257.64 9,781.65 3.1M
2023-11-16 9,344.97 9,344.97 9,170.30 9,344.97 0.3M
2023-11-15 9,344.97 9,606.98 9,257.64 9,344.97 0.7M
2023-11-14 9,170.30 9,432.31 9,170.30 9,344.97 0.9M
2023-11-13 9,082.97 9,257.64 9,082.97 9,082.97 0.3M
2023-11-10 9,170.30 9,432.31 8,908.29 9,082.97 0.7M
2023-11-09 9,344.97 9,519.65 9,170.30 9,170.30 1.0M
2023-11-08 8,646.28 9,344.97 8,646.28 9,257.64 0.8M
2023-11-07 8,733.62 8,908.29 8,646.28 8,733.62 0.2M
2023-11-06 8,908.29 8,908.29 8,646.28 8,733.62 0.1M
2023-11-03 8,820.96 8,908.29 8,646.28 8,733.62 0.2M
2023-11-02 8,384.28 9,082.97 8,384.28 8,820.96 0.6M
2023-11-01 8,122.27 8,471.61 7,947.59 8,296.94 0.3M
2023-10-31 8,384.28 8,384.28 7,772.92 7,947.59 0.3M
2023-10-30 8,471.61 8,471.61 8,122.27 8,209.60 0.2M
2023-10-27 8,296.94 8,646.28 8,296.94 8,558.95 0.5M
2023-10-26 9,082.97 9,082.97 8,122.27 8,384.28 1.2M
2023-10-25 9,170.30 9,170.30 8,995.63 9,082.97 0.2M
2023-10-24 9,082.97 9,257.64 9,082.97 9,170.30 0.2M
2023-10-23 8,995.63 9,257.64 8,995.63 9,082.97 0.3M
2023-10-20 8,908.29 9,170.30 8,733.62 9,170.30 0.3M
2023-10-19 9,082.97 9,082.97 8,733.62 8,908.29 0.5M
2023-10-18 9,257.64 9,344.97 8,820.96 9,082.97 0.8M
2023-10-17 9,606.98 9,781.65 9,170.30 9,257.64 0.6M
2023-10-16 9,694.32 9,868.99 9,519.65 9,519.65 0.3M
2023-10-13 9,432.31 9,781.65 9,432.31 9,781.65 0.6M
2023-10-12 9,606.98 9,781.65 9,519.65 9,519.65 0.4M
2023-10-11 9,344.97 9,694.32 9,257.64 9,694.32 0.6M
2023-10-10 9,344.97 9,432.31 9,257.64 9,257.64 0.5M
2023-10-09 8,995.63 9,257.64 8,995.63 9,257.64 0.4M
2023-10-06 8,733.62 9,170.30 8,646.28 9,082.97 1.0M
2023-10-05 9,170.30 9,170.30 8,820.96 8,820.96 0.4M
2023-10-04 8,820.96 9,344.97 8,646.28 9,170.30 1.1M
2023-10-03 9,781.65 9,781.65 8,908.29 8,995.63 1.2M
2023-10-02 9,606.98 9,868.99 9,606.98 9,781.65 0.3M
2023-09-29 9,868.99 10,043.66 9,606.98 9,694.32 0.5M
2023-09-28 9,781.65 9,868.99 9,519.65 9,694.32 0.5M
2023-09-27 9,519.65 10,043.66 9,257.64 9,956.33 1.0M
2023-09-26 9,257.64 10,131.00 9,170.30 9,432.31 1.2M
2023-09-25 10,393.01 10,480.34 9,170.30 9,344.97 1.9M
2023-09-22 11,004.36 11,091.70 10,131.00 10,567.68 2.4M
2023-09-21 11,790.39 11,965.06 11,179.03 11,266.37 2.0M
2023-09-20 11,353.71 11,790.39 11,353.71 11,790.39 1.0M
2023-09-19 11,353.71 11,441.04 11,004.36 11,353.71 1.0M
2023-09-18 11,703.05 11,703.05 11,266.37 11,353.71 1.0M
2023-09-15 11,965.06 11,965.06 11,441.04 11,615.72 1.1M
2023-09-14 11,877.72 12,052.40 11,703.05 11,790.39 1.7M
2023-09-13 11,615.72 12,227.07 11,615.72 11,965.06 2.2M
2023-09-12 11,179.03 11,703.05 11,004.36 11,615.72 2.3M
2023-09-11 11,441.04 11,703.05 10,917.03 11,091.70 1.9M
2023-09-08 11,353.71 11,528.38 11,266.37 11,353.71 1.4M
2023-09-07 11,353.71 11,528.38 11,179.03 11,353.71 1.4M
2023-09-06 11,004.36 11,615.72 10,742.35 11,441.04 1.9M
2023-09-05 11,179.03 11,353.71 10,829.69 11,004.36 1.7M
2023-08-31 11,179.03 11,266.37 10,917.03 11,091.70 1.4M
2023-08-30 10,829.69 11,091.70 10,480.34 11,091.70 1.9M
2023-08-29 10,480.34 10,917.03 10,480.34 10,829.69 1.3M
2023-08-28 10,480.34 10,567.68 10,305.67 10,480.34 0.9M
2023-08-25 10,480.34 10,567.68 10,218.34 10,305.67 1.1M
2023-08-24 10,393.01 10,567.68 10,131.00 10,567.68 1.2M
2023-08-23 10,305.67 10,567.68 10,131.00 10,305.67 2.0M
2023-08-22 10,043.66 10,305.67 9,519.65 10,305.67 1.2M
2023-08-21 9,956.33 10,393.01 9,868.99 10,218.34 1.2M
2023-08-18 10,917.03 10,917.03 9,781.65 9,956.33 2.4M
2023-08-17 11,004.36 11,266.37 10,829.69 10,917.03 2.2M
2023-08-16 10,829.69 10,917.03 10,567.68 10,829.69 1.7M
2023-08-15 11,091.70 11,179.03 10,655.02 10,829.69 1.7M
2023-08-14 10,655.02 11,179.03 10,567.68 11,091.70 2.9M
2023-08-11 10,218.34 10,480.34 10,043.66 10,480.34 1.3M
2023-08-10 10,305.67 10,393.01 10,131.00 10,131.00 1.1M
2023-08-09 10,131.00 10,567.68 10,043.66 10,305.67 1.2M
2023-08-08 10,305.67 10,567.68 9,956.33 10,043.66 1.7M
2023-08-07 9,257.64 10,218.34 9,257.64 10,218.34 2.2M
2023-08-04 9,170.30 9,432.31 9,170.30 9,432.31 0.3M
2023-08-03 9,344.97 9,344.97 9,170.30 9,170.30 0.2M
2023-08-02 9,170.30 9,344.97 9,082.97 9,344.97 0.3M
2023-08-01 9,432.31 9,432.31 9,170.30 9,257.64 0.5M
2023-07-31 9,519.65 9,519.65 9,344.97 9,432.31 0.6M
2023-07-28 9,170.30 9,519.65 9,082.97 9,432.31 0.5M
2023-07-27 9,344.97 9,432.31 8,908.29 9,170.30 0.6M
2023-07-26 9,344.97 9,344.97 9,257.64 9,344.97 0.3M
2023-07-25 9,519.65 9,606.98 9,344.97 9,432.31 0.5M
2023-07-24 9,432.31 9,519.65 9,344.97 9,519.65 0.5M
2023-07-21 9,344.97 9,519.65 9,257.64 9,519.65 0.4M
2023-07-20 9,344.97 9,432.31 9,257.64 9,432.31 0.3M
2023-07-19 9,606.98 9,606.98 9,344.97 9,432.31 0.6M
2023-07-18 9,781.65 9,781.65 9,432.31 9,519.65 0.9M
2023-07-17 9,694.32 9,956.33 9,606.98 9,781.65 0.7M
2023-07-14 9,344.97 9,694.32 9,344.97 9,694.32 1.5M
2023-07-13 9,257.64 9,519.65 9,170.30 9,344.97 0.5M
2023-07-12 9,344.97 9,432.31 9,170.30 9,257.64 0.3M
2023-07-11 9,257.64 9,519.65 9,257.64 9,344.97 0.6M
2023-07-10 8,995.63 9,257.64 8,995.63 9,257.64 0.2M
2023-07-07 8,995.63 9,082.97 8,908.29 9,082.97 0.1M
2023-07-06 9,170.30 9,257.64 8,908.29 9,082.97 0.4M
2023-07-05 9,170.30 9,257.64 9,170.30 9,170.30 0.3M
2023-07-04 8,820.96 9,344.97 8,820.96 9,344.97 0.4M
2023-07-03 8,908.29 9,082.97 8,820.96 8,908.29 0.1M
2023-06-30 8,908.29 8,995.63 8,820.96 8,908.29 0.1M
2023-06-29 9,170.30 9,170.30 8,908.29 8,995.63 0.1M
2023-06-28 9,170.30 9,257.64 9,082.97 9,170.30 0.2M
2023-06-27 9,170.30 9,257.64 9,082.97 9,170.30 0.2M
2023-06-26 9,344.97 9,344.97 8,995.63 9,170.30 0.4M
2023-06-23 9,606.98 9,694.32 9,257.64 9,432.31 0.4M
2023-06-22 9,519.65 9,606.98 9,432.31 9,606.98 0.3M
2023-06-21 9,257.64 9,519.65 9,257.64 9,519.65 0.5M
2023-06-20 9,082.97 9,257.64 8,995.63 9,257.64 0.5M
2023-06-19 8,995.63 9,082.97 8,908.29 9,082.97 0.3M
2023-06-16 8,995.63 9,344.97 8,908.29 9,082.97 0.5M
2023-06-15 8,995.63 8,995.63 8,820.96 8,995.63 0.3M
2023-06-14 9,257.64 9,344.97 8,908.29 8,908.29 0.4M
2023-06-13 9,257.64 9,344.97 9,170.30 9,344.97 0.3M
2023-06-12 9,257.64 9,432.31 9,082.97 9,170.30 0.3M
2023-06-09 9,170.30 9,257.64 8,995.63 9,257.64 0.5M
2023-06-08 9,082.97 9,432.31 9,082.97 9,170.30 0.7M
2023-06-07 8,820.96 9,082.97 8,733.62 8,995.63 0.3M
2023-06-06 8,733.62 8,908.29 8,558.95 8,908.29 0.5M
2023-06-05 8,820.96 8,908.29 8,646.28 8,733.62 0.5M
2023-06-02 8,646.28 8,908.29 8,471.61 8,733.62 0.4M
2023-06-01 8,646.28 8,733.62 8,471.61 8,646.28 0.3M
2023-05-31 8,296.94 8,908.29 8,296.94 8,646.28 1.1M
2023-05-30 8,296.94 8,384.28 8,034.93 8,296.94 0.3M
2023-05-29 8,034.93 8,296.94 8,034.93 8,296.94 0.4M
2023-05-26 8,122.27 8,209.60 7,947.59 8,122.27 0.2M
2023-05-25 8,296.94 8,296.94 7,947.59 8,122.27 0.2M
2023-05-24 8,384.28 8,471.61 8,209.60 8,296.94 0.2M
2023-05-23 8,209.60 8,471.61 8,122.27 8,384.28 0.5M
2023-05-22 8,034.93 8,296.94 8,034.93 8,209.60 0.3M
2023-05-19 8,034.93 8,122.27 7,860.26 8,034.93 0.2M
2023-05-18 7,860.26 8,122.27 7,772.92 8,034.93 0.6M
2023-05-17 8,034.93 8,034.93 7,772.92 7,772.92 0.4M
2023-05-16 7,947.59 8,122.27 7,860.26 7,860.26 0.3M
2023-05-15 8,034.93 8,384.28 7,860.26 7,947.59 0.3M
2023-05-12 7,860.26 8,034.93 7,685.59 8,034.93 0.4M
2023-05-11 7,860.26 8,034.93 7,685.59 7,772.92 0.3M
2023-05-10 7,860.26 8,034.93 7,772.92 7,947.59 0.4M
2023-05-09 7,947.59 8,122.27 7,598.25 7,860.26 0.3M
2023-05-08 7,248.91 8,122.27 7,248.91 7,947.59 1.1M
2023-05-05 7,074.23 7,248.91 7,074.23 7,248.91 0.2M
2023-05-04 6,986.90 7,161.57 6,986.90 7,074.23 0.2M
2023-04-28 6,986.90 7,074.23 6,899.56 7,074.23 0.1M
2023-04-27 6,986.90 6,986.90 6,899.56 6,986.90 0.1M
2023-04-26 6,899.56 6,986.90 6,812.22 6,986.90 0.1M
2023-04-25 7,074.23 7,161.57 6,899.56 6,986.90 0.1M
2023-04-24 7,161.57 7,248.91 6,986.90 7,161.57 0.2M
2023-04-21 6,986.90 7,248.91 6,899.56 7,074.23 0.1M
2023-04-20 7,074.23 7,161.57 6,812.22 6,986.90 0.1M
2023-04-19 7,248.91 7,248.91 6,986.90 7,074.23 0.1M
2023-04-18 7,074.23 7,161.57 7,074.23 7,161.57 0.1M
2023-04-17 7,074.23 7,074.23 6,899.56 7,074.23 0.2M
2023-04-14 7,161.57 7,248.91 6,986.90 7,074.23 0.1M
2023-04-13 7,248.91 7,336.24 7,074.23 7,074.23 0.2M
2023-04-12 7,423.58 7,510.91 7,161.57 7,248.91 0.2M
2023-04-11 7,336.24 7,336.24 7,074.23 7,336.24 0.2M
2023-04-10 7,336.24 7,598.25 7,248.91 7,248.91 0.3M
2023-04-07 7,248.91 7,336.24 7,074.23 7,336.24 0.2M
2023-04-06 7,248.91 7,510.91 7,074.23 7,248.91 0.4M
2023-04-05 7,074.23 7,336.24 7,074.23 7,336.24 0.3M
2023-04-04 6,986.90 7,248.91 6,986.90 7,161.57 0.4M
2023-04-03 6,986.90 7,074.23 6,812.22 6,986.90 0.4M
2023-03-31 6,812.22 6,899.56 6,550.22 6,899.56 0.4M
2023-03-30 6,899.56 6,986.90 6,724.89 6,724.89 0.1M
2023-03-29 6,724.89 6,812.22 6,724.89 6,812.22 0.1M
2023-03-28 6,899.56 6,986.90 6,724.89 6,899.56 0.5M
2023-03-27 6,899.56 7,074.23 6,724.89 6,899.56 0.2M
2023-03-24 6,899.56 6,899.56 6,724.89 6,812.22 0.1M
2023-03-23 6,550.22 6,812.22 6,550.22 6,812.22 0.2M
2023-03-22 6,637.55 6,637.55 6,550.22 6,637.55 0.2M
2023-03-21 6,550.22 6,637.55 6,462.88 6,637.55 0.2M
2023-03-20 6,724.89 6,724.89 6,462.88 6,462.88 0.1M
2023-03-17 6,637.55 6,724.89 6,550.22 6,724.89 0.2M
2023-03-16 6,637.55 6,724.89 6,550.22 6,550.22 0.2M
2023-03-15 6,462.88 6,986.90 6,462.88 6,812.22 0.5M
2023-03-14 6,550.22 6,550.22 6,288.21 6,375.54 0.2M
2023-03-13 6,550.22 6,550.22 6,288.21 6,462.88 0.2M
2023-03-10 6,550.22 6,637.55 6,462.88 6,550.22 0.2M
2023-03-09 6,462.88 6,724.89 6,462.88 6,550.22 0.3M
2023-03-08 6,375.54 6,637.55 6,288.21 6,550.22 0.4M
2023-03-07 6,462.88 6,550.22 6,288.21 6,375.54 0.2M
2023-03-06 6,375.54 6,550.22 6,288.21 6,375.54 0.4M
2023-03-03 6,375.54 6,462.88 6,288.21 6,288.21 0.0M
2023-03-02 6,288.21 6,462.88 6,288.21 6,375.54 0.1M
2023-03-01 6,200.87 6,462.88 6,113.53 6,462.88 0.3M
2023-02-28 6,113.53 6,288.21 6,113.53 6,200.87 0.1M
2023-02-27 6,113.53 6,200.87 6,026.20 6,026.20 0.1M
2023-02-24 6,375.54 6,375.54 6,113.53 6,200.87 0.2M
2023-02-23 6,288.21 6,375.54 6,113.53 6,288.21 0.2M
2023-02-22 6,375.54 6,462.88 6,288.21 6,288.21 0.3M
2023-02-21 6,637.55 6,637.55 6,462.88 6,462.88 0.2M
2023-02-20 6,200.87 6,550.22 6,200.87 6,550.22 0.4M
2023-02-17 6,113.53 6,200.87 6,026.20 6,113.53 0.1M
2023-02-16 6,113.53 6,200.87 6,113.53 6,200.87 0.1M
2023-02-15 6,026.20 6,200.87 6,026.20 6,113.53 0.1M
2023-02-14 6,026.20 6,113.53 5,938.86 6,026.20 0.1M
2023-02-13 6,288.21 6,812.22 5,851.53 6,026.20 0.4M
2023-02-10 6,550.22 6,637.55 6,288.21 6,288.21 0.2M
2023-02-09 6,724.89 6,724.89 6,637.55 6,637.55 0.1M
2023-02-08 6,812.22 6,812.22 6,550.22 6,724.89 0.1M
2023-02-07 7,074.23 7,074.23 6,724.89 6,724.89 0.1M
2023-02-06 6,986.90 7,161.57 6,812.22 7,074.23 0.3M
2023-02-03 7,161.57 7,161.57 7,074.23 7,074.23 0.1M
2023-02-02 7,248.91 7,248.91 6,986.90 7,248.91 0.5M
2023-02-01 7,598.25 7,772.92 7,074.23 7,161.57 0.3M
2023-01-31 7,074.23 7,423.58 7,074.23 7,423.58 0.2M
2023-01-30 7,423.58 7,510.91 7,161.57 7,161.57 0.4M
2023-01-27 7,510.91 7,685.59 7,423.58 7,510.91 0.0M
2023-01-19 7,423.58 7,772.92 7,336.24 7,510.91 0.7M
2023-01-18 7,510.91 7,772.92 7,336.24 7,336.24 0.1M
2023-01-17 7,248.91 7,423.58 7,161.57 7,423.58 0.2M
2023-01-16 7,074.23 7,336.24 6,986.90 7,248.91 0.4M
2023-01-13 6,812.22 7,510.91 6,812.22 7,074.23 0.2M
2023-01-12 6,812.22 6,986.90 6,724.89 6,812.22 0.2M
2023-01-11 6,812.22 6,899.56 6,637.55 6,812.22 0.3M
2023-01-10 6,637.55 6,724.89 6,550.22 6,724.89 0.3M
2023-01-09 6,812.22 6,899.56 6,637.55 6,637.55 0.4M
2023-01-06 6,550.22 6,899.56 6,550.22 6,724.89 1.0M
2023-01-05 6,462.88 6,550.22 6,288.21 6,462.88 0.3M
2023-01-04 6,375.54 6,550.22 6,288.21 6,375.54 0.5M
2023-01-03 6,026.20 6,462.88 6,026.20 6,288.21 0.4M