Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam · Delayed Price · Currency is VND 34,500
+50 (0.15%)
At close: Dec 4, 2025
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,400.00 | 34,700.00 | 34,400.00 | 34,700.00 | 34,700.00 | 0.58% | 22,324 |
| Dec 4, 2025 | 34,750.00 | 34,750.00 | 34,450.00 | 34,500.00 | 34,500.00 | 0.15% | 11,901 |
| Dec 3, 2025 | 34,050.00 | 34,500.00 | 34,050.00 | 34,450.00 | 34,450.00 | -0.14% | 20,703 |
| Dec 2, 2025 | 34,350.00 | 34,500.00 | 34,350.00 | 34,500.00 | 34,500.00 | 0.44% | 3,602 |
| Dec 1, 2025 | 34,500.00 | 34,600.00 | 34,250.00 | 34,350.00 | 34,350.00 | 0.15% | 46,143 |
| Nov 28, 2025 | 34,350.00 | 34,700.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.58% | 15,302 |
| Nov 27, 2025 | 34,400.00 | 34,500.00 | 34,400.00 | 34,500.00 | 34,500.00 | 0.15% | 14,961 |
| Nov 26, 2025 | 34,750.00 | 34,750.00 | 34,450.00 | 34,450.00 | 34,450.00 | -0.86% | 2,504 |
| Nov 25, 2025 | 34,700.00 | 34,800.00 | 34,700.00 | 34,750.00 | 34,750.00 | - | 6,029 |
| Nov 24, 2025 | 34,650.00 | 34,750.00 | 34,350.00 | 34,750.00 | 34,750.00 | 0.14% | 31,645 |
| Nov 21, 2025 | 34,400.00 | 34,750.00 | 34,150.00 | 34,700.00 | 34,700.00 | -0.14% | 15,869 |
| Nov 20, 2025 | 34,550.00 | 34,750.00 | 33,300.00 | 34,750.00 | 34,750.00 | - | 12,610 |
| Nov 19, 2025 | 34,650.00 | 34,750.00 | 34,400.00 | 34,750.00 | 34,750.00 | 0.29% | 13,721 |
| Nov 18, 2025 | 34,550.00 | 34,650.00 | 34,500.00 | 34,650.00 | 34,650.00 | 0.29% | 8,105 |
| Nov 17, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,550.00 | 34,550.00 | -0.29% | 9,528 |
| Nov 14, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,650.00 | 34,650.00 | -0.14% | 8,474 |
| Nov 13, 2025 | 34,600.00 | 34,750.00 | 34,550.00 | 34,700.00 | 34,700.00 | 0.58% | 20,942 |
| Nov 12, 2025 | 34,650.00 | 34,750.00 | 34,400.00 | 34,500.00 | 34,500.00 | 0.44% | 20,726 |
| Nov 11, 2025 | 34,350.00 | 34,450.00 | 34,300.00 | 34,350.00 | 34,350.00 | -0.29% | 59,634 |
| Nov 10, 2025 | 34,400.00 | 34,500.00 | 34,350.00 | 34,450.00 | 34,450.00 | - | 30,083 |
| Nov 7, 2025 | 34,500.00 | 34,750.00 | 34,450.00 | 34,450.00 | 34,450.00 | -0.43% | 34,908 |
| Nov 6, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,600.00 | 34,600.00 | -0.57% | 18,535 |
| Nov 5, 2025 | 34,600.00 | 34,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | 0.58% | 19,790 |
| Nov 4, 2025 | 34,500.00 | 34,800.00 | 34,350.00 | 34,600.00 | 34,600.00 | 0.29% | 70,224 |
| Nov 3, 2025 | 34,650.00 | 34,800.00 | 34,300.00 | 34,500.00 | 34,500.00 | - | 109,820 |
| Oct 31, 2025 | 34,250.00 | 34,550.00 | 34,250.00 | 34,500.00 | 34,500.00 | 0.73% | 20,520 |
| Oct 30, 2025 | 34,450.00 | 34,500.00 | 34,250.00 | 34,250.00 | 34,250.00 | -0.58% | 22,075 |
| Oct 29, 2025 | 34,200.00 | 34,600.00 | 34,200.00 | 34,450.00 | 34,450.00 | 0.29% | 10,870 |
| Oct 28, 2025 | 34,350.00 | 34,400.00 | 34,250.00 | 34,350.00 | 34,350.00 | - | 11,646 |
| Oct 27, 2025 | 34,500.00 | 34,500.00 | 34,300.00 | 34,350.00 | 34,350.00 | -0.43% | 18,354 |
| Oct 24, 2025 | 34,400.00 | 34,500.00 | 34,250.00 | 34,500.00 | 34,500.00 | 0.29% | 9,701 |
| Oct 23, 2025 | 34,400.00 | 34,550.00 | 34,250.00 | 34,400.00 | 34,400.00 | 0.15% | 25,746 |
| Oct 22, 2025 | 34,500.00 | 34,700.00 | 34,250.00 | 34,350.00 | 34,350.00 | 0.15% | 35,694 |
| Oct 21, 2025 | 34,100.00 | 34,400.00 | 34,000.00 | 34,300.00 | 34,300.00 | 0.73% | 34,305 |
| Oct 20, 2025 | 34,650.00 | 34,800.00 | 33,900.00 | 34,050.00 | 34,050.00 | -1.30% | 26,593 |
| Oct 17, 2025 | 34,650.00 | 34,650.00 | 34,250.00 | 34,500.00 | 34,500.00 | 0.15% | 23,903 |
| Oct 16, 2025 | 34,350.00 | 34,450.00 | 34,200.00 | 34,450.00 | 34,450.00 | 0.29% | 26,627 |
| Oct 15, 2025 | 34,700.00 | 34,700.00 | 34,350.00 | 34,350.00 | 34,350.00 | -1.01% | 10,340 |
| Oct 14, 2025 | 34,550.00 | 34,800.00 | 34,500.00 | 34,700.00 | 34,700.00 | - | 64,418 |
| Oct 13, 2025 | 34,500.00 | 34,800.00 | 34,350.00 | 34,700.00 | 34,700.00 | 0.43% | 27,805 |
| Oct 10, 2025 | 34,750.00 | 34,750.00 | 34,500.00 | 34,550.00 | 34,550.00 | -0.58% | 43,477 |
| Oct 9, 2025 | 34,750.00 | 34,850.00 | 34,650.00 | 34,750.00 | 34,750.00 | 0.14% | 9,760 |
| Oct 8, 2025 | 34,650.00 | 34,700.00 | 34,500.00 | 34,700.00 | 34,700.00 | 0.14% | 15,101 |
| Oct 7, 2025 | 34,750.00 | 34,800.00 | 34,500.00 | 34,650.00 | 34,650.00 | - | 25,596 |
| Oct 6, 2025 | 34,550.00 | 34,700.00 | 34,400.00 | 34,650.00 | 34,650.00 | 0.29% | 13,059 |
| Oct 3, 2025 | 34,600.00 | 34,650.00 | 34,400.00 | 34,550.00 | 34,550.00 | -0.14% | 22,709 |
| Oct 2, 2025 | 34,500.00 | 34,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | 0.29% | 8,387 |
| Oct 1, 2025 | 34,500.00 | 34,750.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.29% | 22,651 |
| Sep 30, 2025 | 34,450.00 | 34,750.00 | 34,400.00 | 34,600.00 | 34,600.00 | 0.14% | 21,676 |
| Sep 29, 2025 | 34,800.00 | 34,950.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.72% | 16,003 |