Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam · Delayed Price · Currency is VND 34,900
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35,000.00 | 35,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.29% | 23,478 |
| Aug 28, 2025 | 35,250.00 | 35,300.00 | 34,800.00 | 35,000.00 | 35,000.00 | -0.14% | 21,620 |
| Aug 27, 2025 | 35,200.00 | 35,200.00 | 34,800.00 | 35,050.00 | 35,050.00 | -0.14% | 17,621 |
| Aug 26, 2025 | 34,550.00 | 35,100.00 | 34,500.00 | 35,100.00 | 35,100.00 | 1.74% | 25,766 |
| Aug 25, 2025 | 35,050.00 | 35,100.00 | 34,000.00 | 34,500.00 | 34,500.00 | -1.57% | 50,988 |
| Aug 22, 2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,050.00 | 35,050.00 | -1.27% | 58,341 |
| Aug 21, 2025 | 35,300.00 | 35,800.00 | 35,150.00 | 35,500.00 | 35,500.00 | 0.28% | 47,513 |
| Aug 20, 2025 | 35,800.00 | 35,950.00 | 35,250.00 | 35,400.00 | 35,400.00 | -1.12% | 40,562 |
| Aug 19, 2025 | 35,750.00 | 36,000.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.14% | 66,346 |
| Aug 18, 2025 | 35,550.00 | 36,100.00 | 35,450.00 | 35,750.00 | 35,750.00 | 0.56% | 29,318 |
| Aug 15, 2025 | 36,000.00 | 36,100.00 | 35,500.00 | 35,550.00 | 35,550.00 | -1.93% | 77,255 |
| Aug 14, 2025 | 36,700.00 | 36,850.00 | 35,900.00 | 36,250.00 | 36,250.00 | -1.23% | 72,903 |
| Aug 13, 2025 | 35,600.00 | 37,000.00 | 35,600.00 | 36,700.00 | 36,700.00 | 3.38% | 125,075 |
| Aug 12, 2025 | 35,100.00 | 35,850.00 | 34,900.00 | 35,500.00 | 35,500.00 | 1.28% | 88,226 |
| Aug 11, 2025 | 35,200.00 | 35,200.00 | 34,900.00 | 35,050.00 | 35,050.00 | 0.29% | 73,943 |
| Aug 8, 2025 | 34,900.00 | 35,000.00 | 34,500.00 | 34,950.00 | 34,950.00 | 0.14% | 57,910 |
| Aug 7, 2025 | 35,000.00 | 35,250.00 | 34,850.00 | 34,900.00 | 34,900.00 | - | 86,305 |
| Aug 6, 2025 | 34,600.00 | 34,950.00 | 34,550.00 | 34,900.00 | 34,900.00 | 0.87% | 30,840 |
| Aug 5, 2025 | 34,900.00 | 35,150.00 | 34,600.00 | 34,600.00 | 34,600.00 | -0.72% | 119,680 |
| Aug 4, 2025 | 34,500.00 | 35,000.00 | 34,300.00 | 34,850.00 | 34,850.00 | 1.75% | 68,261 |
| Aug 1, 2025 | 34,250.00 | 34,500.00 | 34,100.00 | 34,250.00 | 34,250.00 | - | 50,905 |
| Jul 31, 2025 | 34,500.00 | 34,500.00 | 34,150.00 | 34,250.00 | 34,250.00 | 0.15% | 66,607 |
| Jul 30, 2025 | 34,100.00 | 34,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.59% | 42,929 |
| Jul 29, 2025 | 34,500.00 | 34,700.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.59% | 86,434 |
| Jul 28, 2025 | 34,600.00 | 34,600.00 | 34,400.00 | 34,550.00 | 34,550.00 | -0.14% | 54,326 |
| Jul 25, 2025 | 34,600.00 | 34,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | - | 73,359 |
| Jul 24, 2025 | 34,600.00 | 34,650.00 | 34,300.00 | 34,600.00 | 34,600.00 | - | 109,724 |
| Jul 23, 2025 | 34,100.00 | 34,700.00 | 34,100.00 | 34,600.00 | 34,600.00 | 0.87% | 52,798 |
| Jul 22, 2025 | 34,350.00 | 34,500.00 | 34,000.00 | 34,300.00 | 34,300.00 | - | 78,162 |
| Jul 21, 2025 | 34,350.00 | 34,450.00 | 34,200.00 | 34,300.00 | 34,300.00 | -0.87% | 123,357 |
| Jul 18, 2025 | 34,700.00 | 34,800.00 | 34,400.00 | 34,600.00 | 34,600.00 | -0.29% | 69,202 |
| Jul 17, 2025 | 34,900.00 | 35,000.00 | 34,650.00 | 34,700.00 | 34,700.00 | 0.43% | 55,294 |
| Jul 16, 2025 | 34,400.00 | 35,000.00 | 34,300.00 | 34,550.00 | 34,550.00 | 0.44% | 43,311 |
| Jul 15, 2025 | 34,400.00 | 34,800.00 | 34,300.00 | 34,400.00 | 34,400.00 | - | 66,046 |
| Jul 14, 2025 | 34,900.00 | 34,900.00 | 34,250.00 | 34,400.00 | 34,400.00 | -0.29% | 52,426 |
| Jul 11, 2025 | 35,200.00 | 35,550.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.99% | 107,022 |
| Jul 10, 2025 | 35,300.00 | 36,300.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.42% | 87,802 |
| Jul 9, 2025 | 34,500.00 | 35,600.00 | 34,400.00 | 35,350.00 | 35,350.00 | 2.76% | 96,966 |
| Jul 8, 2025 | 34,350.00 | 34,400.00 | 34,100.00 | 34,400.00 | 34,400.00 | 0.88% | 103,223 |
| Jul 7, 2025 | 34,100.00 | 34,300.00 | 33,950.00 | 34,100.00 | 34,100.00 | 0.29% | 66,209 |
| Jul 4, 2025 | 33,950.00 | 34,150.00 | 33,900.00 | 34,000.00 | 34,000.00 | 0.15% | 35,925 |
| Jul 3, 2025 | 33,700.00 | 34,800.00 | 33,650.00 | 33,950.00 | 33,950.00 | 0.44% | 205,925 |
| Jul 2, 2025 | 33,800.00 | 33,950.00 | 33,700.00 | 33,800.00 | 33,800.00 | - | 58,350 |
| Jul 1, 2025 | 34,000.00 | 34,100.00 | 33,650.00 | 33,800.00 | 33,800.00 | -0.88% | 60,830 |
| Jun 30, 2025 | 33,900.00 | 34,400.00 | 33,900.00 | 34,100.00 | 34,100.00 | 0.59% | 88,683 |
| Jun 27, 2025 | 33,950.00 | 34,100.00 | 33,850.00 | 33,900.00 | 33,900.00 | -0.15% | 53,790 |
| Jun 26, 2025 | 33,400.00 | 34,100.00 | 33,400.00 | 33,950.00 | 33,950.00 | 1.49% | 159,031 |
| Jun 25, 2025 | 33,250.00 | 33,500.00 | 33,250.00 | 33,450.00 | 33,450.00 | 0.45% | 45,410 |
| Jun 24, 2025 | 33,300.00 | 33,500.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 61,039 |
| Jun 23, 2025 | 33,350.00 | 33,350.00 | 33,100.00 | 33,300.00 | 33,300.00 | - | 27,711 |