Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam · Delayed Price · Currency is VND 28,850
-100 (-0.35%)
At close: Nov 3, 2026
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 28,750.00 | 28,850.00 | 28,700.00 | 28,850.00 | 28,850.00 | -0.35% | 6,407 |
| Nov 2, 2026 | 29,100.00 | 29,200.00 | 28,750.00 | 28,950.00 | 28,950.00 | -0.17% | 15,059 |
| Oct 30, 2026 | 29,150.00 | 29,200.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.51% | 14,311 |
| Oct 29, 2026 | 28,900.00 | 29,350.00 | 28,800.00 | 29,150.00 | 29,150.00 | 0.17% | 29,828 |
| Oct 28, 2026 | 29,300.00 | 29,300.00 | 28,800.00 | 29,100.00 | 29,100.00 | -0.68% | 40,834 |
| Oct 27, 2026 | 29,350.00 | 29,350.00 | 29,000.00 | 29,300.00 | 29,300.00 | - | 8,031 |
| Oct 26, 2026 | 29,000.00 | 29,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | 0.69% | 21,823 |
| Oct 23, 2026 | 29,200.00 | 29,200.00 | 28,850.00 | 29,100.00 | 29,100.00 | -0.34% | 16,913 |
| Oct 22, 2026 | 28,700.00 | 29,200.00 | 28,700.00 | 29,200.00 | 29,200.00 | 1.74% | 56,838 |
| Oct 21, 2026 | 28,750.00 | 28,750.00 | 28,600.00 | 28,700.00 | 28,700.00 | 0.17% | 22,627 |
| Oct 20, 2026 | 28,550.00 | 28,700.00 | 28,500.00 | 28,650.00 | 28,650.00 | 0.17% | 9,255 |
| Oct 19, 2026 | 28,800.00 | 28,800.00 | 28,600.00 | 28,600.00 | 28,600.00 | - | 5,102 |
| Oct 16, 2026 | 28,600.00 | 28,650.00 | 28,600.00 | 28,600.00 | 28,600.00 | - | 29,800 |
| Oct 15, 2026 | 28,800.00 | 28,800.00 | 28,550.00 | 28,600.00 | 28,600.00 | 0.18% | 7,508 |
| Oct 14, 2026 | 28,900.00 | 28,900.00 | 28,500.00 | 28,550.00 | 28,550.00 | -1.21% | 10,104 |
| Oct 13, 2026 | 28,900.00 | 28,900.00 | 28,650.00 | 28,900.00 | 28,900.00 | - | 4,830 |
| Oct 12, 2026 | 29,000.00 | 29,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | - | 29,545 |
| Oct 9, 2026 | 29,050.00 | 29,050.00 | 28,500.00 | 28,900.00 | 28,900.00 | -0.34% | 24,747 |
| Oct 8, 2026 | 29,000.00 | 29,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 10,701 |
| Oct 7, 2026 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.69% | 19,618 |
| Oct 6, 2026 | 29,300.00 | 29,300.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.69% | 36,371 |
| Oct 5, 2026 | 28,900.00 | 29,000.00 | 28,850.00 | 29,000.00 | 29,000.00 | - | 4,109 |
| Oct 2, 2026 | 29,150.00 | 29,150.00 | 28,950.00 | 29,000.00 | 29,000.00 | - | 2,625 |
| Oct 1, 2026 | 29,000.00 | 29,150.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.17% | 8,814 |
| Sep 30, 2026 | 29,050.00 | 29,100.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.52% | 12,952 |
| Sep 29, 2026 | 29,200.00 | 29,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | -0.34% | 4,358 |
| Sep 28, 2026 | 29,150.00 | 29,200.00 | 29,000.00 | 29,200.00 | 29,200.00 | - | 4,420 |
| Sep 25, 2026 | 29,300.00 | 29,300.00 | 29,200.00 | 29,200.00 | 29,200.00 | -0.34% | 4,921 |
| Sep 24, 2026 | 29,350.00 | 29,350.00 | 29,100.00 | 29,300.00 | 29,300.00 | -0.17% | 10,448 |
| Sep 23, 2026 | 29,200.00 | 29,350.00 | 29,200.00 | 29,350.00 | 29,350.00 | 0.34% | 5,627 |
| 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 |