Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam · Delayed Price · Currency is VND 29,350
+100 (0.34%)
At close: Sep 23, 2026
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29,200.00 | 29,350.00 | 29,200.00 | 29,250.00 | 29,250.00 | 0.17% | 15,301 |
| Sep 21, 2026 | 29,250.00 | 29,250.00 | 29,200.00 | 29,200.00 | 29,200.00 | - | 1,103 |
| Sep 18, 2026 | 29,100.00 | 29,250.00 | 29,100.00 | 29,200.00 | 29,200.00 | 0.34% | 6,154 |
| Sep 17, 2026 | 28,900.00 | 29,300.00 | 28,800.00 | 29,100.00 | 29,100.00 | 0.34% | 8,222 |
| Sep 16, 2026 | 28,850.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.52% | 18,448 |
| Sep 15, 2026 | 28,700.00 | 28,900.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.17% | 6,091 |
| Sep 14, 2026 | 28,900.00 | 28,950.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.52% | 5,204 |
| Sep 11, 2026 | 29,000.00 | 29,200.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.17% | 6,700 |
| Sep 10, 2026 | 29,050.00 | 29,100.00 | 28,900.00 | 29,000.00 | 29,000.00 | -0.34% | 12,940 |
| Sep 9, 2026 | 29,200.00 | 29,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.34% | 45,862 |
| Sep 8, 2026 | 29,200.00 | 29,200.00 | 29,050.00 | 29,200.00 | 29,200.00 | - | 13,501 |
| Sep 7, 2026 | 29,350.00 | 29,350.00 | 29,150.00 | 29,200.00 | 29,200.00 | -0.51% | 4,952 |
| Sep 4, 2026 | 29,100.00 | 29,400.00 | 29,100.00 | 29,350.00 | 29,350.00 | -0.17% | 6,372 |
| Sep 3, 2026 | 29,400.00 | 29,400.00 | 29,100.00 | 29,400.00 | 29,400.00 | - | 15,421 |
| Aug 28, 2026 | 29,450.00 | 29,450.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.17% | 20,576 |
| Aug 27, 2026 | 29,350.00 | 29,450.00 | 29,200.00 | 29,450.00 | 29,450.00 | 0.17% | 18,874 |
| Aug 26, 2026 | 29,450.00 | 29,450.00 | 29,350.00 | 29,400.00 | 29,400.00 | 0.34% | 1,515 |
| Aug 25, 2026 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 17,373 |
| Aug 24, 2026 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.17% | 3,012 |
| Aug 21, 2026 | 29,500.00 | 29,550.00 | 29,500.00 | 29,550.00 | 29,550.00 | 0.17% | 6,540 |
| Aug 20, 2026 | 29,300.00 | 29,600.00 | 29,300.00 | 29,500.00 | 29,500.00 | 0.68% | 2,951 |
| Aug 19, 2026 | 29,300.00 | 29,350.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 4,903 |
| Aug 18, 2026 | 29,600.00 | 29,600.00 | 29,450.00 | 29,500.00 | 29,500.00 | - | 3,620 |
| Aug 17, 2026 | 29,500.00 | 29,550.00 | 29,400.00 | 29,500.00 | 29,500.00 | - | 4,606 |
| Aug 14, 2026 | 29,550.00 | 29,550.00 | 29,300.00 | 29,500.00 | 29,500.00 | 0.34% | 4,711 |
| Aug 13, 2026 | 29,600.00 | 29,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | - | 8,068 |
| Aug 12, 2026 | 29,700.00 | 29,700.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.51% | 6,232 |
| Aug 11, 2026 | 29,600.00 | 29,600.00 | 29,500.00 | 29,550.00 | 29,550.00 | 0.17% | 8,888 |
| Aug 10, 2026 | 29,400.00 | 29,700.00 | 29,400.00 | 29,500.00 | 29,500.00 | 0.34% | 8,533 |
| Aug 7, 2026 | 29,300.00 | 29,650.00 | 29,300.00 | 29,400.00 | 29,400.00 | - | 9,123 |
| Aug 6, 2026 | 29,450.00 | 29,750.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.68% | 9,708 |
| Aug 5, 2026 | 29,700.00 | 29,750.00 | 29,500.00 | 29,600.00 | 29,600.00 | -0.34% | 5,900 |
| Aug 4, 2026 | 29,700.00 | 29,800.00 | 29,500.00 | 29,700.00 | 29,700.00 | - | 14,544 |
| Aug 3, 2026 | 29,550.00 | 29,750.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.85% | 12,794 |
| Jul 31, 2026 | 29,450.00 | 29,450.00 | 29,250.00 | 29,450.00 | 29,450.00 | - | 8,401 |
| Jul 30, 2026 | 29,400.00 | 29,650.00 | 29,300.00 | 29,450.00 | 29,450.00 | 0.17% | 6,223 |
| Jul 29, 2026 | 29,400.00 | 29,400.00 | 29,250.00 | 29,400.00 | 29,400.00 | 0.34% | 5,204 |
| Jul 28, 2026 | 29,450.00 | 29,500.00 | 29,200.00 | 29,300.00 | 29,300.00 | -0.85% | 12,101 |
| Jul 27, 2026 | 29,700.00 | 29,700.00 | 29,300.00 | 29,550.00 | 29,550.00 | -0.51% | 4,464 |
| Jul 24, 2026 | 29,850.00 | 29,900.00 | 29,500.00 | 29,700.00 | 29,700.00 | -0.50% | 17,836 |
| 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 |