Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam
· Delayed Price · Currency is VND 34,700
+200 (0.58%)
At close: Dec 5, 2025
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,400.00 | 34,700.00 | 34,400.00 | 34,700.00 | 34,700.00 | 0.58% | 22,324 |
| Dec 4, 2025 | 34,750.00 | 34,750.00 | 34,450.00 | 34,500.00 | 34,500.00 | 0.15% | 11,901 |
| Dec 3, 2025 | 34,050.00 | 34,500.00 | 34,050.00 | 34,450.00 | 34,450.00 | -0.14% | 20,703 |
| Dec 2, 2025 | 34,350.00 | 34,500.00 | 34,350.00 | 34,500.00 | 34,500.00 | 0.44% | 3,602 |
| Dec 1, 2025 | 34,500.00 | 34,600.00 | 34,250.00 | 34,350.00 | 34,350.00 | 0.15% | 46,143 |
| Nov 28, 2025 | 34,350.00 | 34,700.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.58% | 15,302 |
| Nov 27, 2025 | 34,400.00 | 34,500.00 | 34,400.00 | 34,500.00 | 34,500.00 | 0.15% | 14,961 |
| Nov 26, 2025 | 34,750.00 | 34,750.00 | 34,450.00 | 34,450.00 | 34,450.00 | -0.86% | 2,504 |
| Nov 25, 2025 | 34,700.00 | 34,800.00 | 34,700.00 | 34,750.00 | 34,750.00 | - | 6,029 |
| Nov 24, 2025 | 34,650.00 | 34,750.00 | 34,350.00 | 34,750.00 | 34,750.00 | 0.14% | 31,645 |
| Nov 21, 2025 | 34,400.00 | 34,750.00 | 34,150.00 | 34,700.00 | 34,700.00 | -0.14% | 15,869 |
| Nov 20, 2025 | 34,550.00 | 34,750.00 | 33,300.00 | 34,750.00 | 34,750.00 | - | 12,610 |
| Nov 19, 2025 | 34,650.00 | 34,750.00 | 34,400.00 | 34,750.00 | 34,750.00 | 0.29% | 13,721 |
| Nov 18, 2025 | 34,550.00 | 34,650.00 | 34,500.00 | 34,650.00 | 34,650.00 | 0.29% | 8,105 |
| Nov 17, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,550.00 | 34,550.00 | -0.29% | 9,528 |
| Nov 14, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,650.00 | 34,650.00 | -0.14% | 8,474 |
| Nov 13, 2025 | 34,600.00 | 34,750.00 | 34,550.00 | 34,700.00 | 34,700.00 | 0.58% | 20,942 |
| Nov 12, 2025 | 34,650.00 | 34,750.00 | 34,400.00 | 34,500.00 | 34,500.00 | 0.44% | 20,726 |
| Nov 11, 2025 | 34,350.00 | 34,450.00 | 34,300.00 | 34,350.00 | 34,350.00 | -0.29% | 59,634 |
| Nov 10, 2025 | 34,400.00 | 34,500.00 | 34,350.00 | 34,450.00 | 34,450.00 | - | 30,083 |
| Nov 7, 2025 | 34,500.00 | 34,750.00 | 34,450.00 | 34,450.00 | 34,450.00 | -0.43% | 34,908 |
| Nov 6, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,600.00 | 34,600.00 | -0.57% | 18,535 |
| Nov 5, 2025 | 34,600.00 | 34,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | 0.58% | 19,790 |
| Nov 4, 2025 | 34,500.00 | 34,800.00 | 34,350.00 | 34,600.00 | 34,600.00 | 0.29% | 70,224 |
| Nov 3, 2025 | 34,650.00 | 34,800.00 | 34,300.00 | 34,500.00 | 34,500.00 | - | 109,820 |
| 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 |
| Aug 20, 2025 | 35,800.00 | 35,950.00 | 35,250.00 | 35,400.00 | 35,400.00 | -1.12% | 40,562 |
| Aug 19, 2025 | 35,750.00 | 36,000.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.14% | 66,346 |
| Aug 18, 2025 | 35,550.00 | 36,100.00 | 35,450.00 | 35,750.00 | 35,750.00 | 0.56% | 29,318 |
| Aug 15, 2025 | 36,000.00 | 36,100.00 | 35,500.00 | 35,550.00 | 35,550.00 | -1.93% | 77,255 |
| Aug 14, 2025 | 36,700.00 | 36,850.00 | 35,900.00 | 36,250.00 | 36,250.00 | -1.23% | 72,903 |
| Aug 13, 2025 | 35,600.00 | 37,000.00 | 35,600.00 | 36,700.00 | 36,700.00 | 3.38% | 125,075 |
| Aug 12, 2025 | 35,100.00 | 35,850.00 | 34,900.00 | 35,500.00 | 35,500.00 | 1.28% | 88,226 |
| Aug 11, 2025 | 35,200.00 | 35,200.00 | 34,900.00 | 35,050.00 | 35,050.00 | 0.29% | 73,943 |
| Aug 8, 2025 | 34,900.00 | 35,000.00 | 34,500.00 | 34,950.00 | 34,950.00 | 0.14% | 57,910 |
| Aug 7, 2025 | 35,000.00 | 35,250.00 | 34,850.00 | 34,900.00 | 34,900.00 | - | 86,305 |
| Aug 6, 2025 | 34,600.00 | 34,950.00 | 34,550.00 | 34,900.00 | 34,900.00 | 0.87% | 30,840 |
| Aug 5, 2025 | 34,900.00 | 35,150.00 | 34,600.00 | 34,600.00 | 34,600.00 | -0.72% | 119,680 |
| Aug 4, 2025 | 34,500.00 | 35,000.00 | 34,300.00 | 34,850.00 | 34,850.00 | 1.75% | 68,261 |
| Aug 1, 2025 | 34,250.00 | 34,500.00 | 34,100.00 | 34,250.00 | 34,250.00 | - | 50,905 |
| Jul 31, 2025 | 34,500.00 | 34,500.00 | 34,150.00 | 34,250.00 | 34,250.00 | 0.15% | 66,607 |
| Jul 30, 2025 | 34,100.00 | 34,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.59% | 42,929 |
| Jul 29, 2025 | 34,500.00 | 34,700.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.59% | 86,434 |
| Jul 28, 2025 | 34,600.00 | 34,600.00 | 34,400.00 | 34,550.00 | 34,550.00 | -0.14% | 54,326 |
| Jul 25, 2025 | 34,600.00 | 34,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | - | 73,359 |
| Jul 24, 2025 | 34,600.00 | 34,650.00 | 34,300.00 | 34,600.00 | 34,600.00 | - | 109,724 |
| Jul 23, 2025 | 34,100.00 | 34,700.00 | 34,100.00 | 34,600.00 | 34,600.00 | 0.87% | 52,798 |
| Jul 22, 2025 | 34,350.00 | 34,500.00 | 34,000.00 | 34,300.00 | 34,300.00 | - | 78,162 |
| Jul 21, 2025 | 34,350.00 | 34,450.00 | 34,200.00 | 34,300.00 | 34,300.00 | -0.87% | 123,357 |
| Jul 18, 2025 | 34,700.00 | 34,800.00 | 34,400.00 | 34,600.00 | 34,600.00 | -0.29% | 69,202 |
| Jul 17, 2025 | 34,900.00 | 35,000.00 | 34,650.00 | 34,700.00 | 34,700.00 | 0.43% | 55,294 |