HOSE · TCR · stock
Taicera Enterprise Company (TCR) stock price history
Every HOSE trading session of Taicera Enterprise Company from Dec 29, 2006 to Sep 23, 2026: 4,510 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
TCR adjusted close, 2006 to 2026
- ₫42,100
- All time high, 2007
- ₫3,560
- 52 week high, ₫1,990 low
- 4,510
- Daily sessions since 2006
Last updated Sep 23, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TCR key facts
- Taicera Enterprise Company (TCR) closed at ₫2,180 on Sep 23, 2026 on HOSE.
- TCR's all time high close is ₫42,100, set on Mar 13, 2007; its all time low close is ₫1,320 on Jul 17, 2019.
- TCR's 52 week range is ₫1,990 to ₫3,560.
- TCR returned -23.5% over the year to Sep 23, 2026 and -56.4% over five years.
- Over ten years TCR returned -72%, -11.9% a year compounded.
- TCR's deepest drawdown was -96.9% from Mar 13, 2007 to Jul 17, 2019.
- DataCedar holds 4,510 daily sessions of TCR history from Dec 29, 2006 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
TCR price chart, 2006 to 2026
TCR returns
Price return from the last close on or before the window start to Sep 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -4.8% |
| 6 months | -11.4% |
| Year to date | -23.0% |
| 1 year | -23.5% |
| 3 years | -40.3% |
| 5 years | -56.4% |
| 10 years | -71.7% |
| Since Dec 29, 2006 | -92.8% |
| Compound annual growth, 19.7 years | -12.5% |
TCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫42,100 on Mar 13, 2007
- All time low close
- ₫1,320 on Jul 17, 2019
- 52 week high
- ₫3,560 on Feb 3, 2026
- 52 week low
- ₫1,990 on Aug 24, 2026
- Deepest drawdown
- -96.9% from Mar 13, 2007 to Jul 17, 2019, not yet recovered
- Best single session
- +13.7% on Oct 31, 2007
- Worst single session
- -13.3% on May 27, 2020
- Volatility, 1 year annualised
- 50.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +123%
- Worst calendar year
- 2008, -73%
TCR 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. 2006 starts on Dec 29, 2006; 2026 runs to Sep 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫2,820 | ₫3,560 | ₫1,990 | ₫2,180 | -23.0% | 1.1M | 155 |
| 2025 | ₫3,210 | ₫3,420 | ₫2,660 | ₫2,830 | -18.0% | 783.7K | 228 |
| 2024 | ₫3,350 | ₫4,060 | ₫3,050 | ₫3,450 | +8.8% | 474K | 198 |
| 2023 | ₫3,200 | ₫3,860 | ₫2,910 | ₫3,170 | -6.5% | 1.1M | 220 |
| 2022 | ₫7,790 | ₫9,000 | ₫2,320 | ₫3,390 | -56.5% | 5.1M | 247 |
| 2021 | ₫3,600 | ₫8,360 | ₫3,200 | ₫7,800 | +122.9% | 9.5M | 245 |
| 2020 | ₫2,250 | ₫4,200 | ₫2,110 | ₫3,500 | +65.1% | 935.1K | 222 |
| 2019 | ₫2,500 | ₫2,650 | ₫1,290 | ₫2,120 | -10.9% | 560.1K | 171 |
| 2018 | ₫3,400 | ₫3,540 | ₫2,130 | ₫2,380 | -28.5% | 915.4K | 205 |
| 2017 | ₫4,350 | ₫4,750 | ₫3,170 | ₫3,330 | -23.4% | 3.7M | 246 |
| 2016 | ₫5,640 | ₫11,480 | ₫3,900 | ₫4,350 | -22.9% | 12.4M | 251 |
| 2015 | ₫6,120 | ₫6,700 | ₫3,830 | ₫5,640 | -7.8% | 771.8K | 235 |
| 2014 | ₫3,830 | ₫6,120 | ₫3,730 | ₫6,120 | +64.1% | 1.7M | 241 |
| 2013 | ₫3,780 | ₫3,950 | ₫2,840 | ₫3,730 | -1.3% | 1.4M | 230 |
| 2012 | ₫4,550 | ₫6,530 | ₫3,610 | ₫3,780 | -15.4% | 4.1M | 237 |
| 2011 | ₫7,560 | ₫7,820 | ₫3,950 | ₫4,470 | -41.6% | 2.3M | 235 |
| 2010 | ₫7,650 | ₫9,540 | ₫6,100 | ₫7,650 | +2.4% | 6.4M | 250 |
| 2009 | ₫6,700 | ₫11,510 | ₫4,810 | ₫7,470 | +11.5% | 15.9M | 243 |
| 2008 | ₫24,910 | ₫25,340 | ₫6,440 | ₫6,700 | -72.7% | 3.7M | 210 |
| 2007 | ₫30,070 | ₫42,100 | ₫23,200 | ₫24,570 | -18.3% | 10.8M | 240 |
| 2006 | ₫30,070 | ₫30,070 | ₫30,070 | ₫30,070 | n/a | 7K | 1 |
TCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫2,180 | +2.8% |
| August 2026 | ₫2,120 | -7.8% |
| July 2026 | ₫2,300 | +3.1% |
| June 2026 | ₫2,230 | -7.9% |
| May 2026 | ₫2,420 | -3.6% |
| April 2026 | ₫2,510 | -4.9% |
| March 2026 | ₫2,640 | -11.1% |
| February 2026 | ₫2,970 | -13.7% |
| January 2026 | ₫3,440 | +21.6% |
| December 2025 | ₫2,830 | -2.4% |
| November 2025 | ₫2,900 | +3.6% |
| October 2025 | ₫2,800 | -6.4% |
About the TCR data
Daily bars. 4,510 sessions from Dec 29, 2006 to Sep 23, 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 22, 2026 forward, most recent session Sep 23, 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 Dec 29, 2006, 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/TCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TCI ThanhCong Securities Company
- TCL Tan Cang Logistics and Stevedoring Joint Stock Company
- TCM Thanh Cong Textile Garment Investment Trading Joint Stock Company
- TCO Janus Group Joint Stock Company
- TCT Tay Ninh Cable Car Tour Company
- TCX Techcom Securities Joint Stock Company
- TDC Binh Duong Trade and Development Joint Stock Company
- TDG TDG GLOBAL Investment Joint Stock Company
Common questions
TCR share price history
