UK markets closed

Transport and Industry Development Investment Joint Stock Company (TCD.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
6,530.00-180.00 (-2.68%)
At close: 02:45PM ICT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20246,790.006,790.006,520.006,530.006,530.00403,300
27 Jun 20246,650.006,730.006,580.006,710.006,710.00821,400
26 Jun 20246,520.006,580.006,500.006,530.006,530.00438,300
25 Jun 20246,540.006,580.006,490.006,510.006,510.00620,000
24 Jun 20246,780.006,850.006,460.006,460.006,460.001,285,000
21 Jun 20246,740.006,800.006,700.006,720.006,720.00526,000
20 Jun 20246,850.006,850.006,710.006,740.006,740.00817,800
19 Jun 20246,890.006,930.006,830.006,830.006,830.00902,900
18 Jun 20246,900.006,950.006,840.006,890.006,890.00792,400
17 Jun 20247,000.007,050.006,880.006,890.006,890.001,189,100
14 Jun 20247,010.007,100.006,920.006,920.006,920.001,208,600
13 Jun 20247,080.007,080.006,990.006,990.006,990.00679,300
12 Jun 20247,050.007,050.006,980.007,040.007,040.00808,300
11 Jun 20247,100.007,130.006,960.007,030.007,030.001,201,300
10 Jun 20247,060.007,190.007,030.007,100.007,100.00880,400
07 Jun 20247,170.007,170.006,960.007,060.007,060.00675,200
06 Jun 20247,220.007,300.007,080.007,110.007,110.00779,100
05 Jun 20247,040.007,400.007,020.007,220.007,220.002,264,700
04 Jun 20247,080.007,120.007,020.007,020.007,020.001,101,200
03 Jun 20247,180.007,250.007,050.007,080.007,080.001,706,700
31 May 20247,400.007,400.007,100.007,150.007,150.001,449,500
30 May 20247,190.007,490.007,160.007,320.007,320.002,425,800
29 May 20246,750.007,190.006,740.007,190.007,190.004,328,100
28 May 20246,650.006,770.006,650.006,720.006,720.00565,600
27 May 20246,620.006,650.006,590.006,650.006,650.00530,500
24 May 20246,730.006,850.006,600.006,600.006,600.001,348,300
23 May 20246,870.006,870.006,600.006,800.006,800.00673,600
22 May 20246,910.006,980.006,830.006,850.006,850.00821,700
21 May 20246,950.006,950.006,800.006,900.006,900.00861,100
20 May 20246,900.006,980.006,850.006,940.006,940.001,162,900
20 May 20241.08:1 Stock split
17 May 20246,750.006,759.266,666.676,712.966,712.961,287,792
16 May 20246,712.966,787.046,657.416,694.446,694.44938,520
15 May 20246,601.856,740.746,601.856,648.156,648.151,495,476
14 May 20246,620.376,629.636,546.306,555.566,555.56547,776
13 May 20246,546.306,666.676,509.266,509.266,509.26830,412
10 May 20246,620.376,703.706,509.266,537.046,537.04776,736
09 May 20246,620.376,759.266,583.336,620.376,620.37890,892
08 May 20246,462.966,666.676,370.376,564.816,564.811,165,536
07 May 20246,592.596,592.596,435.196,462.966,462.96670,680
06 May 20246,361.116,592.596,351.856,546.306,546.30815,724
03 May 20246,407.416,481.486,351.856,351.856,351.85712,260
02 May 20246,175.936,425.936,138.896,398.156,398.151,101,816
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20246,157.416,231.486,138.896,166.676,166.67473,148
25 Apr 20246,296.306,296.306,166.676,185.196,185.19454,248
24 Apr 20246,240.746,324.076,157.416,277.786,277.78790,992
23 Apr 20246,194.446,277.786,018.526,157.416,157.41782,676
22 Apr 20246,222.226,342.596,194.446,250.006,250.00816,372
19 Apr 20246,166.676,333.336,027.786,138.896,138.891,710,828
18 Apr 2024------
17 Apr 20246,203.706,240.746,018.526,027.786,027.78887,976
16 Apr 20246,388.896,407.415,990.746,111.116,111.111,885,032
15 Apr 20246,824.076,879.636,398.156,398.156,398.152,130,300
12 Apr 20246,907.416,944.446,851.856,879.636,879.63560,844
11 Apr 20246,861.116,935.196,824.076,861.116,861.11995,868
10 Apr 20246,953.707,027.786,944.446,944.446,944.44794,340
09 Apr 20246,953.706,990.746,833.336,944.446,944.441,279,476
08 Apr 20247,037.047,083.336,953.706,953.706,953.701,038,960
05 Apr 20247,175.937,175.937,064.817,083.337,083.331,087,884
04 Apr 20247,222.227,268.527,157.417,175.937,175.931,376,568
03 Apr 20247,361.117,379.637,203.707,259.267,259.261,648,188
02 Apr 20247,240.747,388.897,203.707,333.337,333.331,048,356
01 Apr 20247,305.567,305.567,212.967,240.747,240.741,716,660
29 Mar 20247,398.157,407.417,287.047,305.567,305.56995,004
28 Mar 20247,462.967,500.007,314.817,361.117,361.111,139,832
27 Mar 20247,305.567,481.487,296.307,416.677,416.671,766,664
26 Mar 20247,250.007,324.077,240.747,277.787,277.781,057,968
25 Mar 20247,361.117,444.447,222.227,222.227,222.221,739,556
22 Mar 20247,407.417,546.307,314.817,342.597,342.592,220,912
21 Mar 20247,481.487,481.487,324.077,370.377,370.371,483,056
20 Mar 20247,259.267,444.447,240.747,333.337,333.331,126,764
19 Mar 20247,129.637,583.337,083.337,231.487,231.482,116,692
18 Mar 20247,453.707,518.526,981.487,129.637,129.634,652,316
15 Mar 20247,500.007,592.597,425.937,444.447,444.441,911,924
14 Mar 20247,500.007,638.897,435.197,453.707,453.703,062,016
13 Mar 20247,648.157,685.197,435.197,435.197,435.198,812,152
12 Mar 20247,555.567,759.267,388.897,759.267,759.264,144,716
11 Mar 20247,657.417,768.527,546.307,546.307,546.303,257,172
08 Mar 20247,824.077,824.077,629.637,657.417,657.415,864,616
07 Mar 20248,148.158,148.157,768.527,777.787,777.787,998,048
06 Mar 20248,379.638,379.637,870.378,240.748,240.745,887,512
05 Mar 20248,148.158,379.637,824.078,379.638,379.634,397,220
04 Mar 20248,314.818,379.638,064.818,064.818,064.815,001,480
01 Mar 20248,500.008,500.008,222.228,287.048,287.042,945,808
29 Feb 20248,518.528,703.708,120.378,518.528,518.528,702,424
28 Feb 20247,824.078,398.157,787.048,398.158,398.156,931,224
27 Feb 20248,101.858,138.897,731.487,870.377,870.374,456,512
26 Feb 20247,694.448,074.077,592.598,074.078,074.077,098,300
23 Feb 20247,592.597,685.197,416.677,685.197,685.193,601,152
22 Feb 20247,685.197,777.787,601.857,611.117,611.111,905,444
21 Feb 20247,611.117,759.267,527.787,759.267,759.263,277,368
20 Feb 20247,555.567,731.487,231.487,685.197,685.197,873,092
19 Feb 20247,222.227,407.417,148.157,407.417,407.413,683,340
16 Feb 20247,120.377,268.527,018.527,250.007,250.003,584,196
15 Feb 20246,972.227,148.156,925.937,120.377,120.372,011,824
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...