{"data":[{"code":"TCH","date":"2025-07-22","time":"15:07:02","floor":"HOSE","type":"STOCK","basicPrice":24.05,"ceilingPrice":25.7,"floorPrice":22.4,"open":23.7,"high":24.6,"low":23.7,"close":24.6,"average":24.123,"adOpen":17.676,"adHigh":18.347,"adLow":17.676,"adClose":18.347,"adAverage":17.991,"nmVolume":7580800.0,"nmValue":1.82873725E11,"ptVolume":0.0,"ptValue":0.0,"change":0.55,"adChange":0.4102,"pctChange":2.2869},{"code":"TCH","date":"2025-02-10","time":"15:02:21","floor":"HOSE","type":"STOCK","basicPrice":15.3,"ceilingPrice":16.35,"floorPrice":14.25,"open":15.2,"high":15.25,"low":15.05,"close":15.1,"average":15.135,"adOpen":11.337,"adHigh":11.374,"adLow":11.225,"adClose":11.262,"adAverage":11.288,"nmVolume":4048300.0,"nmValue":6.1269515E10,"ptVolume":0.0,"ptValue":0.0,"change":-0.2,"adChange":-0.1492,"pctChange":-1.3072},{"code":"TCH","date":"2025-05-28","time":"15:05:02","floor":"HOSE","type":"STOCK","basicPrice":19.8,"ceilingPrice":21.15,"floorPrice":18.45,"open":19.8,"high":20.1,"low":19.4,"close":19.5,"average":19.753,"adOpen":14.767,"adHigh":14.991,"adLow":14.469,"adClose":14.544,"adAverage":14.732,"nmVolume":1.17737E7,"nmValue":2.3256404E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.3,"adChange":-0.2238,"pctChange":-1.5152},{"code":"TCH","date":"2025-07-02","time":"15:07:02","floor":"HOSE","type":"STOCK","basicPrice":19.9,"ceilingPrice":21.25,"floorPrice":18.55,"open":19.8,"high":20.05,"low":19.75,"close":20.0,"average":19.925,"adOpen":14.767,"adHigh":14.954,"adLow":14.73,"adClose":14.916,"adAverage":14.861,"nmVolume":3778100.0,"nmValue":7.5278965E10,"ptVolume":0.0,"ptValue":0.0,"change":0.1,"adChange":0.0746,"pctChange":0.5025},{"code":"TCH","date":"2025-01-15","time":"15:01:15","floor":"HOSE","type":"STOCK","basicPrice":13.65,"ceilingPrice":14.6,"floorPrice":12.7,"open":13.75,"high":13.95,"low":13.75,"close":13.9,"average":13.834,"adOpen":10.255,"adHigh":10.404,"adLow":10.255,"adClose":10.367,"adAverage":10.318,"nmVolume":1635800.0,"nmValue":2.2629805E10,"ptVolume":0.0,"ptValue":0.0,"change":0.25,"adChange":0.1865,"pctChange":1.8315},{"code":"TCH","date":"2025-11-21","time":"15:11:02","floor":"HOSE","type":"STOCK","basicPrice":20.45,"ceilingPrice":21.85,"floorPrice":19.05,"open":20.9,"high":20.9,"low":20.25,"close":20.5,"average":20.515,"adOpen":19.0,"adHigh":19.0,"adLow":18.409,"adClose":18.637,"adAverage":18.65,"nmVolume":4371400.0,"nmValue":8.9677485E10,"ptVolume":0.0,"ptValue":0.0,"change":0.05,"adChange":0.0455,"pctChange":0.2445},{"code":"TCH","date":"2025-12-01","time":"15:12:02","floor":"HOSE","type":"STOCK","basicPrice":20.45,"ceilingPrice":21.85,"floorPrice":19.05,"open":20.45,"high":20.45,"low":20.05,"close":20.3,"average":20.157,"adOpen":18.591,"adHigh":18.591,"adLow":18.227,"adClose":18.455,"adAverage":18.325,"nmVolume":2939500.0,"nmValue":5.9251585E10,"ptVolume":0.0,"ptValue":0.0,"change":-0.15,"adChange":-0.1364,"pctChange":-0.7335},{"code":"TCH","date":"2025-11-18","time":"15:11:02","floor":"HOSE","type":"STOCK","basicPrice":21.75,"ceilingPrice":23.25,"floorPrice":20.25,"open":21.7,"high":21.85,"low":21.4,"close":21.75,"average":21.613,"adOpen":18.788,"adHigh":18.918,"adLow":18.529,"adClose":18.832,"adAverage":18.713,"nmVolume":5666100.0,"nmValue":1.22463735E11,"ptVolume":0.0,"ptValue":0.0,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"TCH","date":"2025-07-14","time":"15:07:02","floor":"HOSE","type":"STOCK","basicPrice":23.85,"ceilingPrice":25.5,"floorPrice":22.2,"open":23.75,"high":24.95,"low":23.1,"close":24.85,"average":24.065,"adOpen":17.713,"adHigh":18.608,"adLow":17.229,"adClose":18.534,"adAverage":17.948,"nmVolume":9791600.0,"nmValue":2.35632785E11,"ptVolume":0.0,"ptValue":0.0,"change":1.0,"adChange":0.7458,"pctChange":4.1929},{"code":"TCH","date":"2025-05-30","time":"15:05:01","floor":"HOSE","type":"STOCK","basicPrice":20.05,"ceilingPrice":21.45,"floorPrice":18.65,"open":20.05,"high":20.1,"low":19.6,"close":19.8,"average":19.83,"adOpen":14.954,"adHigh":14.991,"adLow":14.618,"adClose":14.767,"adAverage":14.79,"nmVolume":6029800.0,"nmValue":1.19573945E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.25,"adChange":-0.1865,"pctChange":-1.2469},{"code":"TCH","date":"2025-09-12","time":"15:09:01","floor":"HOSE","type":"STOCK","basicPrice":21.15,"ceilingPrice":22.6,"floorPrice":19.7,"open":21.3,"high":22.0,"low":21.3,"close":21.65,"average":21.6,"adOpen":18.442,"adHigh":19.048,"adLow":18.442,"adClose":18.745,"adAverage":18.702,"nmVolume":6564700.0,"nmValue":1.4179662E11,"ptVolume":0.0,"ptValue":0.0,"change":0.5,"adChange":0.4329,"pctChange":2.3641},{"code":"TCH","date":"2025-08-26","time":"15:08:02","floor":"HOSE","type":"STOCK","basicPrice":20.35,"ceilingPrice":21.75,"floorPrice":18.95,"open":20.35,"high":21.4,"low":20.1,"close":21.4,"average":20.661,"adOpen":17.62,"adHigh":18.529,"adLow":17.403,"adClose":18.529,"adAverage":17.889,"nmVolume":8182800.0,"nmValue":1.6906734E11,"ptVolume":0.0,"ptValue":0.0,"change":1.05,"adChange":0.9091,"pctChange":5.1597},{"code":"TCH","date":"2025-02-05","time":"15:02:21","floor":"HOSE","type":"STOCK","basicPrice":15.5,"ceilingPrice":16.55,"floorPrice":14.45,"open":15.5,"high":15.85,"low":15.5,"close":15.65,"average":15.689,"adOpen":11.56,"adHigh":11.821,"adLow":11.56,"adClose":11.672,"adAverage":11.701,"nmVolume":5461800.0,"nmValue":8.5689455E10,"ptVolume":0.0,"ptValue":0.0,"change":0.15,"adChange":0.1119,"pctChange":0.9677},{"code":"TCH","date":"2025-09-23","time":"15:09:02","floor":"HOSE","type":"STOCK","basicPrice":21.1,"ceilingPrice":22.55,"floorPrice":19.65,"open":21.3,"high":21.35,"low":20.85,"close":21.2,"average":21.057,"adOpen":18.442,"adHigh":18.485,"adLow":18.052,"adClose":18.356,"adAverage":18.232,"nmVolume":4088300.0,"nmValue":8.6088925E10,"ptVolume":0.0,"ptValue":0.0,"change":0.1,"adChange":0.0866,"pctChange":0.4739},{"code":"TCH","date":"2025-12-30","time":"15:12:03","floor":"HOSE","type":"STOCK","basicPrice":18.5,"ceilingPrice":19.75,"floorPrice":17.25,"open":18.4,"high":18.45,"low":18.15,"close":18.3,"average":18.266,"adOpen":16.727,"adHigh":16.773,"adLow":16.5,"adClose":16.637,"adAverage":16.606,"nmVolume":3216800.0,"nmValue":5.875799E10,"ptVolume":0.0,"ptValue":0.0,"change":-0.2,"adChange":-0.1818,"pctChange":-1.0811},{"code":"TCH","date":"2025-03-10","time":"15:03:21","floor":"HOSE","type":"STOCK","basicPrice":17.75,"ceilingPrice":18.95,"floorPrice":16.55,"open":17.95,"high":18.1,"low":17.7,"close":17.85,"average":17.864,"adOpen":13.388,"adHigh":13.499,"adLow":13.201,"adClose":13.313,"adAverage":13.323,"nmVolume":5531500.0,"nmValue":9.881538E10,"ptVolume":0.0,"ptValue":0.0,"change":0.1,"adChange":0.0746,"pctChange":0.5634},{"code":"TCH","date":"2025-03-12","time":"15:03:18","floor":"HOSE","type":"STOCK","basicPrice":17.9,"ceilingPrice":19.15,"floorPrice":16.65,"open":17.9,"high":17.9,"low":17.5,"close":17.55,"average":17.614,"adOpen":13.35,"adHigh":13.35,"adLow":13.052,"adClose":13.089,"adAverage":13.137,"nmVolume":5762800.0,"nmValue":1.01503005E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.35,"adChange":-0.261,"pctChange":-1.9553},{"code":"TCH","date":"2025-07-30","time":"15:07:02","floor":"HOSE","type":"STOCK","basicPrice":24.6,"ceilingPrice":26.3,"floorPrice":22.9,"open":24.8,"high":25.1,"low":23.5,"close":23.8,"average":24.229,"adOpen":18.496,"adHigh":18.72,"adLow":17.527,"adClose":17.751,"adAverage":18.071,"nmVolume":1.59609E7,"nmValue":3.86709395E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.8,"adChange":-0.5967,"pctChange":-3.252},{"code":"TCH","date":"2025-10-14","time":"15:10:02","floor":"HOSE","type":"STOCK","basicPrice":25.85,"ceilingPrice":27.65,"floorPrice":24.05,"open":26.2,"high":26.25,"low":24.7,"close":24.7,"average":25.296,"adOpen":22.685,"adHigh":22.728,"adLow":21.386,"adClose":21.386,"adAverage":21.902,"nmVolume":1.96363E7,"nmValue":4.9672286E11,"ptVolume":0.0,"ptValue":0.0,"change":-1.15,"adChange":-0.9957,"pctChange":-4.4487},{"code":"TCH","date":"2025-09-30","time":"15:09:02","floor":"HOSE","type":"STOCK","basicPrice":22.05,"ceilingPrice":23.55,"floorPrice":20.55,"open":22.05,"high":22.15,"low":21.05,"close":22.15,"average":21.638,"adOpen":19.091,"adHigh":19.178,"adLow":18.226,"adClose":19.178,"adAverage":18.735,"nmVolume":7934700.0,"nmValue":1.71692265E11,"ptVolume":0.0,"ptValue":0.0,"change":0.1,"adChange":0.0866,"pctChange":0.4535}],"currentPage":1,"size":20,"totalElements":447,"totalPages":23}