Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam · Delayed Price · Currency is VND 29,700
-150 (-0.50%)
At close: Jul 24, 2026
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 29,800.00 | 30,100.00 | 29,550.00 | 29,850.00 | 29,850.00 | -0.50% | 26,124 |
| Jul 22, 2026 | 30,000.00 | 30,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | 0.17% | 18,775 |
| Jul 21, 2026 | 29,950.00 | 30,000.00 | 29,750.00 | 29,950.00 | 29,950.00 | - | 6,801 |
| Jul 20, 2026 | 30,000.00 | 30,100.00 | 29,800.00 | 29,950.00 | 29,950.00 | -0.50% | 20,100 |
| Jul 17, 2026 | 29,950.00 | 30,100.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.50% | 5,366 |
| Jul 16, 2026 | 30,150.00 | 30,150.00 | 29,900.00 | 29,950.00 | 29,950.00 | - | 8,785 |
| Jul 15, 2026 | 30,100.00 | 30,100.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.66% | 4,411 |
| Jul 14, 2026 | 29,850.00 | 30,250.00 | 29,850.00 | 30,150.00 | 30,150.00 | 0.67% | 7,214 |
| Jul 13, 2026 | 30,050.00 | 30,050.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.33% | 28,747 |
| Jul 10, 2026 | 30,050.00 | 30,100.00 | 30,050.00 | 30,050.00 | 30,050.00 | - | 4,567 |
| Jul 9, 2026 | 30,000.00 | 30,100.00 | 30,000.00 | 30,050.00 | 30,050.00 | - | 12,656 |
| Jul 8, 2026 | 30,000.00 | 30,100.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.17% | 31,310 |
| Jul 7, 2026 | 30,200.00 | 30,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.66% | 7,338 |
| Jul 6, 2026 | 30,050.00 | 30,250.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.17% | 12,328 |
| Jul 3, 2026 | 30,050.00 | 30,350.00 | 30,000.00 | 30,250.00 | 30,250.00 | 0.83% | 8,235 |
| Jul 2, 2026 | 30,000.00 | 30,100.00 | 29,950.00 | 30,000.00 | 30,000.00 | 0.17% | 14,940 |
| Jul 1, 2026 | 30,200.00 | 30,300.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.17% | 19,838 |
| Jun 30, 2026 | 30,100.00 | 30,100.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.33% | 16,565 |
| Jun 29, 2026 | 30,000.00 | 30,150.00 | 30,000.00 | 30,100.00 | 30,100.00 | 0.17% | 6,832 |
| Jun 26, 2026 | 30,200.00 | 30,250.00 | 30,050.00 | 30,050.00 | 30,050.00 | - | 6,247 |
| Jun 25, 2026 | 30,300.00 | 30,300.00 | 30,050.00 | 30,050.00 | 30,050.00 | -0.50% | 7,201 |
| Jun 24, 2026 | 30,100.00 | 30,250.00 | 30,000.00 | 30,200.00 | 30,200.00 | - | 17,333 |
| Jun 23, 2026 | 30,000.00 | 30,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | - | 15,371 |
| Jun 22, 2026 | 30,100.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.33% | 32,205 |
| Jun 19, 2026 | 30,500.00 | 30,500.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.33% | 16,321 |
| Jun 18, 2026 | 30,200.00 | 30,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.66% | 5,301 |
| Jun 17, 2026 | 30,300.00 | 30,450.00 | 30,250.00 | 30,400.00 | 30,400.00 | 0.33% | 11,612 |
| Jun 16, 2026 | 30,300.00 | 30,500.00 | 30,250.00 | 30,300.00 | 30,300.00 | - | 7,834 |
| Jun 15, 2026 | 30,450.00 | 30,450.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.49% | 14,113 |
| Jun 12, 2026 | 30,200.00 | 30,450.00 | 30,200.00 | 30,450.00 | 30,450.00 | 0.83% | 11,002 |
| Jun 11, 2026 | 30,100.00 | 30,550.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.33% | 13,191 |
| Jun 10, 2026 | 30,300.00 | 30,300.00 | 30,050.00 | 30,100.00 | 30,100.00 | -0.66% | 7,479 |
| Jun 9, 2026 | 30,500.00 | 30,500.00 | 29,900.00 | 30,300.00 | 30,300.00 | 0.66% | 7,312 |
| Jun 8, 2026 | 30,200.00 | 30,300.00 | 30,000.00 | 30,100.00 | 30,100.00 | -0.66% | 21,300 |
| Jun 5, 2026 | 30,300.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 10,803 |
| Jun 4, 2026 | 30,350.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.16% | 6,819 |
| Jun 3, 2026 | 30,800.00 | 30,800.00 | 30,200.00 | 30,350.00 | 30,350.00 | 0.17% | 17,601 |
| Jun 2, 2026 | 30,600.00 | 30,600.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.98% | 21,785 |
| Jun 1, 2026 | 30,650.00 | 30,850.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.49% | 4,113 |
| May 29, 2026 | 30,850.00 | 30,900.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.49% | 9,345 |
| May 28, 2026 | 31,000.00 | 31,000.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.32% | 7,201 |
| May 27, 2026 | 31,500.00 | 31,500.00 | 30,900.00 | 31,000.00 | 31,000.00 | - | 6,463 |
| May 26, 2026 | 31,700.00 | 31,700.00 | 29,300.00 | 31,000.00 | 31,000.00 | -1.59% | 25,212 |
| May 25, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,500.00 | - | 4,643 |
| May 22, 2026 | 31,750.00 | 31,750.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.32% | 6,454 |
| May 21, 2026 | 31,400.00 | 31,400.00 | 31,300.00 | 31,400.00 | 31,400.00 | - | 6,257 |
| May 20, 2026 | 31,850.00 | 31,850.00 | 31,200.00 | 31,400.00 | 31,400.00 | -1.41% | 23,351 |
| May 19, 2026 | 32,000.00 | 32,050.00 | 31,800.00 | 31,850.00 | 31,850.00 | 0.16% | 15,106 |
| May 18, 2026 | 34,700.00 | 34,700.00 | 34,300.00 | 34,300.00 | 31,800.00 | -0.44% | 44,701 |
| May 15, 2026 | 34,500.00 | 34,500.00 | 34,300.00 | 34,450.00 | 31,939.07 | -0.43% | 27,849 |