Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam · Delayed Price · Currency is VND 31,500
+100 (0.32%)
At close: May 22, 2026
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 34,650.00 | 34,650.00 | 34,450.00 | 34,600.00 | 32,078.13 | -0.14% | 18,002 |
| May 13, 2026 | 34,500.00 | 34,700.00 | 34,450.00 | 34,650.00 | 32,124.49 | - | 20,565 |
| May 12, 2026 | 34,650.00 | 34,800.00 | 34,400.00 | 34,650.00 | 32,124.49 | - | 54,445 |
| May 11, 2026 | 34,350.00 | 34,800.00 | 34,350.00 | 34,650.00 | 32,124.49 | 0.87% | 36,733 |
| May 8, 2026 | 34,300.00 | 34,600.00 | 34,200.00 | 34,350.00 | 31,846.36 | 0.29% | 14,567 |
| May 7, 2026 | 34,200.00 | 34,350.00 | 34,100.00 | 34,250.00 | 31,753.64 | -0.15% | 14,103 |
| May 6, 2026 | 34,450.00 | 34,500.00 | 34,300.00 | 34,300.00 | 31,800.00 | -0.58% | 25,106 |
| May 5, 2026 | 34,450.00 | 34,800.00 | 34,450.00 | 34,500.00 | 31,985.42 | 0.15% | 27,759 |
| May 4, 2026 | 34,200.00 | 34,900.00 | 34,200.00 | 34,450.00 | 31,939.07 | 1.32% | 33,905 |
| Apr 29, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 31,521.87 | 0.29% | 56,533 |
| Apr 28, 2026 | 33,800.00 | 33,900.00 | 33,800.00 | 33,900.00 | 31,429.15 | 0.15% | 25,643 |
| Apr 24, 2026 | 33,800.00 | 34,000.00 | 33,800.00 | 33,850.00 | 31,382.80 | -0.15% | 27,035 |
| Apr 23, 2026 | 33,950.00 | 33,950.00 | 33,700.00 | 33,900.00 | 31,429.15 | -0.15% | 13,989 |
| Apr 22, 2026 | 34,100.00 | 34,100.00 | 33,700.00 | 33,950.00 | 31,475.51 | 0.15% | 16,025 |
| Apr 21, 2026 | 34,000.00 | 34,000.00 | 33,850.00 | 33,900.00 | 31,429.15 | -0.29% | 14,540 |
| Apr 20, 2026 | 33,650.00 | 34,000.00 | 33,600.00 | 34,000.00 | 31,521.87 | 1.04% | 40,720 |
| Apr 17, 2026 | 33,650.00 | 33,750.00 | 33,600.00 | 33,650.00 | 31,197.38 | -0.30% | 55,648 |
| Apr 16, 2026 | 33,800.00 | 33,800.00 | 33,750.00 | 33,750.00 | 31,290.09 | -0.15% | 5,420 |
| Apr 15, 2026 | 33,800.00 | 33,950.00 | 33,800.00 | 33,800.00 | 31,336.44 | 0.30% | 19,039 |
| Apr 14, 2026 | 33,600.00 | 33,750.00 | 33,600.00 | 33,700.00 | 31,243.73 | 0.15% | 13,218 |
| Apr 13, 2026 | 33,300.00 | 33,750.00 | 33,300.00 | 33,650.00 | 31,197.38 | -0.15% | 15,905 |
| Apr 10, 2026 | 33,550.00 | 33,800.00 | 33,300.00 | 33,700.00 | 31,243.73 | 0.30% | 23,963 |
| Apr 9, 2026 | 34,000.00 | 34,000.00 | 33,600.00 | 33,600.00 | 31,151.02 | -0.74% | 17,532 |
| Apr 8, 2026 | 33,900.00 | 33,950.00 | 33,500.00 | 33,850.00 | 31,382.80 | 0.45% | 22,178 |
| Apr 7, 2026 | 33,600.00 | 33,850.00 | 33,350.00 | 33,700.00 | 31,243.73 | -0.44% | 31,810 |
| Apr 6, 2026 | 34,000.00 | 34,000.00 | 33,700.00 | 33,850.00 | 31,382.80 | - | 36,530 |
| Apr 3, 2026 | 33,750.00 | 33,900.00 | 33,650.00 | 33,850.00 | 31,382.80 | 0.30% | 8,406 |
| Apr 2, 2026 | 33,850.00 | 34,000.00 | 33,600.00 | 33,750.00 | 31,290.09 | -0.30% | 5,382 |
| Apr 1, 2026 | 33,800.00 | 34,000.00 | 33,750.00 | 33,850.00 | 31,382.80 | 0.74% | 6,260 |
| Mar 31, 2026 | 33,500.00 | 33,800.00 | 33,500.00 | 33,600.00 | 31,151.02 | - | 15,935 |
| Mar 30, 2026 | 33,550.00 | 33,700.00 | 32,800.00 | 33,600.00 | 31,151.02 | 0.15% | 30,000 |
| Mar 27, 2026 | 33,650.00 | 33,900.00 | 33,450.00 | 33,550.00 | 31,104.66 | -0.45% | 14,502 |
| Mar 26, 2026 | 33,400.00 | 34,100.00 | 33,300.00 | 33,700.00 | 31,243.73 | -0.15% | 18,785 |
| Mar 25, 2026 | 33,600.00 | 33,800.00 | 33,200.00 | 33,750.00 | 31,290.09 | - | 53,361 |
| Mar 24, 2026 | 33,500.00 | 33,900.00 | 33,300.00 | 33,750.00 | 31,290.09 | 1.50% | 39,214 |
| Mar 23, 2026 | 33,500.00 | 33,500.00 | 32,750.00 | 33,250.00 | 30,826.53 | -0.89% | 41,424 |
| Mar 20, 2026 | 33,700.00 | 33,750.00 | 33,500.00 | 33,550.00 | 31,104.66 | -0.45% | 36,456 |
| Mar 19, 2026 | 33,650.00 | 33,900.00 | 33,500.00 | 33,700.00 | 31,243.73 | -0.59% | 22,870 |
| Mar 18, 2026 | 33,900.00 | 33,900.00 | 33,600.00 | 33,900.00 | 31,429.15 | - | 25,314 |
| Mar 17, 2026 | 33,850.00 | 34,050.00 | 33,850.00 | 33,900.00 | 31,429.15 | 0.15% | 23,255 |
| Mar 16, 2026 | 34,000.00 | 34,000.00 | 33,800.00 | 33,850.00 | 31,382.80 | -0.44% | 17,422 |
| Mar 13, 2026 | 34,200.00 | 34,200.00 | 33,900.00 | 34,000.00 | 31,521.87 | -1.02% | 31,023 |
| Mar 12, 2026 | 34,000.00 | 34,500.00 | 33,900.00 | 34,350.00 | 31,846.36 | 1.03% | 13,052 |
| Mar 11, 2026 | 33,700.00 | 34,100.00 | 33,650.00 | 34,000.00 | 31,521.87 | 1.04% | 19,923 |