HOSE · TCO · stock
Janus Group Joint Stock Company (TCO) stock price history
Every HOSE trading session of Janus Group Joint Stock Company from Feb 27, 2012 to Sep 28, 2026: 2,894 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCO adjusted close, 2012 to 2026
- ₫19,150
- All time high, 2021
- ₫16,600
- 52 week high, ₫8,010 low
- 2,894
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
TCO key facts
- Janus Group Joint Stock Company (TCO) closed at ₫10,700 on Sep 28, 2026 on HOSE.
- TCO's all time high close is ₫19,150, set on Sep 14, 2021; its all time low close is ₫1,570 on Jun 14, 2012.
- TCO's 52 week range is ₫8,010 to ₫16,600.
- TCO returned -3.2% over the year to Sep 28, 2026 and -37.5% over five years.
- Over ten years TCO returned +155%, +9.8% a year compounded.
- TCO's deepest drawdown was -79.1% from Sep 14, 2021 to Dec 23, 2022.
- DataCedar holds 2,894 daily sessions of TCO history from Feb 27, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TCO price chart, 2012 to 2026
TCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -4.9% |
| 6 months | -20.7% |
| Year to date | +18.9% |
| 1 year | -3.2% |
| 3 years | +52.4% |
| 5 years | -37.5% |
| 10 years | +154.8% |
| Since Feb 27, 2012 | +412.0% |
| Compound annual growth, 14.6 years | +11.8% |
TCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,150 on Sep 14, 2021
- All time low close
- ₫1,570 on Jun 14, 2012
- 52 week high
- ₫16,600 on May 8, 2026
- 52 week low
- ₫8,010 on Jan 16, 2026
- Deepest drawdown
- -79.1% from Sep 14, 2021 to Dec 23, 2022, not yet recovered
- Best single session
- +14.1% on Feb 26, 2020
- Worst single session
- -18.8% on Feb 11, 2020
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2012
- 5.1×
- Best calendar year
- 2024, +153%
- Worst calendar year
- 2022, -66%
TCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 27, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,000 | ₫16,600 | ₫8,010 | ₫10,700 | +18.9% | 61.6M | 180 |
| 2025 | ₫13,600 | ₫14,000 | ₫8,650 | ₫9,000 | -33.8% | 72.3M | 249 |
| 2024 | ₫5,380 | ₫14,000 | ₫5,000 | ₫13,600 | +153.3% | 34.4M | 250 |
| 2023 | ₫4,540 | ₫8,660 | ₫4,360 | ₫5,370 | +19.1% | 30M | 249 |
| 2022 | ₫13,190 | ₫13,650 | ₫3,820 | ₫4,510 | -66.0% | 37.3M | 249 |
| 2021 | ₫6,650 | ₫19,660 | ₫5,620 | ₫13,250 | +112.7% | 53.1M | 214 |
| 2020 | ₫6,000 | ₫8,040 | ₫3,600 | ₫6,230 | +3.8% | 944.6K | 178 |
| 2019 | ₫5,000 | ₫7,400 | ₫3,460 | ₫6,000 | +13.6% | 603K | 165 |
| 2018 | ₫5,100 | ₫6,880 | ₫4,160 | ₫5,280 | -3.6% | 99K | 117 |
| 2017 | ₫4,160 | ₫6,130 | ₫3,920 | ₫5,480 | +35.3% | 799.6K | 155 |
| 2016 | ₫3,900 | ₫4,610 | ₫3,350 | ₫4,050 | +0.5% | 1.3M | 194 |
| 2015 | ₫3,710 | ₫4,340 | ₫3,110 | ₫4,030 | +11.9% | 3M | 191 |
| 2014 | ₫2,750 | ₫3,980 | ₫2,720 | ₫3,600 | +24.1% | 12.6M | 244 |
| 2013 | ₫2,690 | ₫2,920 | ₫2,060 | ₫2,900 | +12.4% | 521.8K | 114 |
| 2012 | ₫2,130 | ₫3,140 | ₫1,530 | ₫2,580 | n/a | 596.7K | 145 |
TCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫10,700 | -4.9% |
| August 2026 | ₫11,250 | +5.1% |
| July 2026 | ₫10,700 | -0.9% |
| June 2026 | ₫10,800 | -23.4% |
| May 2026 | ₫14,100 | -6.9% |
| April 2026 | ₫15,150 | +8.2% |
| March 2026 | ₫14,000 | +40.1% |
| February 2026 | ₫9,990 | +5.9% |
| January 2026 | ₫9,430 | +4.8% |
| December 2025 | ₫9,000 | -4.4% |
| November 2025 | ₫9,410 | -11.2% |
| October 2025 | ₫10,600 | -3.2% |
About the TCO data
Daily bars. 2,894 sessions from Feb 27, 2012 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TCH Hoang Huy Investment Financial Services Joint Stock Company
- TCI ThanhCong Securities Company
- TCL Tan Cang Logistics and Stevedoring Joint Stock Company
- TCM Thanh Cong Textile Garment Investment Trading Joint Stock Company
- TCR Taicera Enterprise Company
- TCT Tay Ninh Cable Car Tour Company
- TCX Techcom Securities Joint Stock Company
- TDC Binh Duong Trade and Development Joint Stock Company
Common questions
TCO share price history
