Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam · Delayed Price · Currency is VND 34,500
+250 (0.73%)
At close: Oct 31, 2025
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 34,800.00 | 34,900.00 | 34,550.00 | 34,800.00 | 34,800.00 | - | 15,910 |
| Sep 25, 2025 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | - | 15,807 |
| Sep 24, 2025 | 34,800.00 | 34,900.00 | 34,500.00 | 34,800.00 | 34,800.00 | 0.43% | 37,611 |
| Sep 23, 2025 | 34,850.00 | 34,850.00 | 34,500.00 | 34,650.00 | 34,650.00 | -0.43% | 33,421 |
| Sep 22, 2025 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.29% | 25,440 |
| Sep 19, 2025 | 34,950.00 | 35,150.00 | 34,850.00 | 34,900.00 | 34,900.00 | -0.14% | 57,475 |
| Sep 18, 2025 | 35,000.00 | 35,050.00 | 34,500.00 | 34,950.00 | 34,950.00 | -0.14% | 36,234 |
| Sep 17, 2025 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 13,896 |
| Sep 16, 2025 | 35,250.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | -0.43% | 15,484 |
| Sep 15, 2025 | 35,100.00 | 35,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.14% | 22,369 |
| Sep 12, 2025 | 34,950.00 | 35,300.00 | 34,950.00 | 35,300.00 | 35,300.00 | 1.44% | 56,509 |
| Sep 11, 2025 | 34,650.00 | 34,850.00 | 34,500.00 | 34,800.00 | 34,800.00 | 0.29% | 17,524 |
| Sep 10, 2025 | 34,800.00 | 34,950.00 | 34,600.00 | 34,700.00 | 34,700.00 | -0.14% | 19,240 |
| Sep 9, 2025 | 34,850.00 | 34,850.00 | 34,700.00 | 34,750.00 | 34,750.00 | -0.29% | 20,721 |
| Sep 8, 2025 | 34,950.00 | 34,950.00 | 34,750.00 | 34,850.00 | 34,850.00 | -0.29% | 20,426 |
| Sep 5, 2025 | 34,950.00 | 35,100.00 | 34,950.00 | 34,950.00 | 34,950.00 | - | 35,374 |
| Sep 4, 2025 | 34,900.00 | 35,150.00 | 34,800.00 | 34,950.00 | 34,950.00 | 0.14% | 51,579 |
| Sep 3, 2025 | 35,000.00 | 35,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | - | 33,957 |
| 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 |