Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,804.27 -816.00 (-1.32%) CMC Crypto 200
1,270.35 -13.47 (-1.05%)
THANH CONG SECURITIES CO (TCI.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11,250.00 | 11,250.00 | 10,700.00 | 10,700.00 | 10,700.00 | 31,100 |
| 27 Jun 2024 | 10,650.00 | 11,150.00 | 10,600.00 | 11,100.00 | 11,100.00 | 196,000 |
| 26 Jun 2024 | 10,800.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | 187,700 |
| 25 Jun 2024 | 10,900.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,900.00 | 170,100 |
| 24 Jun 2024 | 11,550.00 | 11,550.00 | 10,700.00 | 10,900.00 | 10,900.00 | 539,000 |
| 21 Jun 2024 | 11,650.00 | 11,650.00 | 11,400.00 | 11,500.00 | 11,500.00 | 154,700 |
| 20 Jun 2024 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 298,800 |
| 19 Jun 2024 | 11,500.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 362,500 |
| 18 Jun 2024 | 11,600.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | 186,900 |
| 17 Jun 2024 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 278,500 |
| 14 Jun 2024 | 11,600.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 316,600 |
| 13 Jun 2024 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 216,800 |
| 12 Jun 2024 | 11,600.00 | 12,000.00 | 11,500.00 | 11,750.00 | 11,750.00 | 433,900 |
| 11 Jun 2024 | 11,550.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 220,400 |
| 10 Jun 2024 | 11,500.00 | 11,750.00 | 11,000.00 | 11,550.00 | 11,550.00 | 334,600 |
| 07 Jun 2024 | 11,850.00 | 12,000.00 | 11,450.00 | 11,450.00 | 11,450.00 | 278,100 |
| 06 Jun 2024 | 12,000.00 | 12,500.00 | 11,600.00 | 11,850.00 | 11,850.00 | 552,300 |
| 05 Jun 2024 | 11,250.00 | 12,000.00 | 11,200.00 | 11,950.00 | 11,950.00 | 1,388,400 |
| 04 Jun 2024 | 11,300.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 292,300 |
| 03 Jun 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
| 31 May 2024 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 202,900 |
| 30 May 2024 | 10,800.00 | 11,150.00 | 10,800.00 | 11,100.00 | 11,100.00 | 156,400 |
| 29 May 2024 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 295,500 |
| 28 May 2024 | 10,950.00 | 11,350.00 | 10,700.00 | 11,300.00 | 11,300.00 | 412,900 |
| 27 May 2024 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 127,900 |
| 24 May 2024 | 10,800.00 | 11,350.00 | 10,700.00 | 10,900.00 | 10,900.00 | 408,400 |
| 23 May 2024 | 10,500.00 | 10,900.00 | 10,350.00 | 10,900.00 | 10,900.00 | 223,800 |
| 22 May 2024 | 10,500.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 288,200 |
| 21 May 2024 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 163,700 |
| 20 May 2024 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,550.00 | 125,000 |
| 17 May 2024 | 10,600.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | 124,900 |
| 16 May 2024 | 10,700.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 125,500 |
| 15 May 2024 | 10,400.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 202,400 |
| 14 May 2024 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 98,900 |
| 13 May 2024 | 10,600.00 | 10,600.00 | 10,200.00 | 10,350.00 | 10,350.00 | 193,100 |
| 10 May 2024 | 10,700.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | 212,000 |
| 10 May 2024 | 229:200 Stock split | |||||
| 09 May 2024 | 10,742.36 | 10,742.36 | 10,218.34 | 10,218.34 | 10,218.34 | 395,368 |
| 08 May 2024 | 10,917.03 | 10,917.03 | 10,567.69 | 10,742.36 | 10,742.36 | 239,076 |
| 07 May 2024 | 10,698.69 | 10,917.03 | 10,480.35 | 10,829.69 | 10,829.69 | 314,760 |
| 06 May 2024 | 9,869.00 | 10,436.68 | 9,869.00 | 10,436.68 | 10,436.68 | 386,552 |
| 03 May 2024 | 9,912.66 | 9,912.66 | 9,825.33 | 9,869.00 | 9,869.00 | 240,335 |
| 02 May 2024 | 9,650.66 | 9,869.00 | 9,650.66 | 9,781.66 | 9,781.66 | 85,875 |
| 01 May 2024 | 9,694.32 | 9,694.32 | 9,694.32 | 9,694.32 | 9,694.32 | - |
| 30 Apr 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - |
| 29 Apr 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - |
| 26 Apr 2024 | 11,150.00 | 11,250.00 | 11,000.00 | 11,100.00 | 11,100.00 | 118,900 |
| 25 Apr 2024 | 11,350.00 | 11,350.00 | 11,000.00 | 11,150.00 | 11,150.00 | 98,600 |
| 24 Apr 2024 | 11,050.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 124,100 |
| 23 Apr 2024 | 11,450.00 | 11,450.00 | 10,800.00 | 10,900.00 | 10,900.00 | 249,000 |
| 22 Apr 2024 | 10,950.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 288,500 |
| 19 Apr 2024 | 10,850.00 | 11,050.00 | 10,450.00 | 10,850.00 | 10,850.00 | 287,100 |
| 18 Apr 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
| 17 Apr 2024 | 11,150.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 269,200 |
| 16 Apr 2024 | 11,400.00 | 11,700.00 | 11,100.00 | 11,150.00 | 11,150.00 | 569,000 |
| 15 Apr 2024 | 12,500.00 | 12,650.00 | 11,800.00 | 11,850.00 | 11,850.00 | 463,400 |
| 12 Apr 2024 | 12,750.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | 128,200 |
| 11 Apr 2024 | 12,500.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 309,400 |
| 10 Apr 2024 | 12,700.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,550.00 | 120,500 |
| 09 Apr 2024 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 316,400 |
| 08 Apr 2024 | 12,700.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | 112,300 |
| 05 Apr 2024 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 327,700 |
| 04 Apr 2024 | 12,800.00 | 12,800.00 | 12,650.00 | 12,700.00 | 12,700.00 | 428,400 |
| 03 Apr 2024 | 12,900.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 243,200 |
| 02 Apr 2024 | 12,950.00 | 12,950.00 | 12,750.00 | 12,900.00 | 12,900.00 | 317,800 |
| 01 Apr 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - |
| 29 Mar 2024 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 175,400 |
| 28 Mar 2024 | 13,100.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 345,200 |
| 27 Mar 2024 | 12,850.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | 158,100 |
| 26 Mar 2024 | 12,800.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 391,900 |
| 25 Mar 2024 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | 512,100 |
| 22 Mar 2024 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 686,000 |
| 21 Mar 2024 | 13,100.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 491,900 |
| 20 Mar 2024 | 12,650.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 948,600 |
| 19 Mar 2024 | 12,850.00 | 12,950.00 | 12,550.00 | 12,650.00 | 12,650.00 | 453,100 |
| 18 Mar 2024 | 13,500.00 | 13,500.00 | 12,450.00 | 12,850.00 | 12,850.00 | 1,533,700 |
| 15 Mar 2024 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 583,900 |
| 14 Mar 2024 | 13,550.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1,077,700 |
| 13 Mar 2024 | 13,000.00 | 13,700.00 | 12,950.00 | 13,700.00 | 13,700.00 | 1,208,000 |
| 12 Mar 2024 | 13,350.00 | 13,350.00 | 12,950.00 | 13,000.00 | 13,000.00 | 754,800 |
| 11 Mar 2024 | 13,550.00 | 13,550.00 | 13,100.00 | 13,200.00 | 13,200.00 | 725,200 |
| 08 Mar 2024 | 13,500.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1,672,200 |
| 07 Mar 2024 | 12,850.00 | 13,500.00 | 12,850.00 | 13,400.00 | 13,400.00 | 1,861,300 |
| 06 Mar 2024 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 12,800.00 | 675,500 |
| 05 Mar 2024 | 13,200.00 | 13,200.00 | 12,800.00 | 13,150.00 | 13,150.00 | 743,500 |
| 04 Mar 2024 | 13,500.00 | 13,500.00 | 13,050.00 | 13,050.00 | 13,050.00 | 654,100 |
| 01 Mar 2024 | 13,200.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 350,500 |
| 29 Feb 2024 | 13,200.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 688,600 |
| 28 Feb 2024 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 520,100 |
| 27 Feb 2024 | 13,150.00 | 13,250.00 | 12,950.00 | 13,200.00 | 13,200.00 | 571,200 |
| 26 Feb 2024 | 12,750.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 544,400 |
| 23 Feb 2024 | 13,200.00 | 13,200.00 | 12,650.00 | 12,750.00 | 12,750.00 | 420,200 |
| 22 Feb 2024 | 12,800.00 | 13,400.00 | 12,700.00 | 13,100.00 | 13,100.00 | 667,200 |
| 21 Feb 2024 | 12,850.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 245,000 |
| 20 Feb 2024 | 12,850.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 606,400 |
| 19 Feb 2024 | 13,100.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,800.00 | 440,100 |
| 16 Feb 2024 | 13,200.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 371,600 |
| 15 Feb 2024 | 12,950.00 | 13,200.00 | 12,950.00 | 13,200.00 | 13,200.00 | 407,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.