Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam
· Delayed Price · Currency is VND 34,500
-500 (-1.43%)
At close: Mar 6, 2026
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34,000.00 | 34,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | -6.38% | 61,815 |
| Mar 6, 2026 | 34,800.00 | 34,950.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.43% | 49,077 |
| Mar 5, 2026 | 35,200.00 | 35,200.00 | 34,750.00 | 35,000.00 | 35,000.00 | - | 59,040 |
| Mar 4, 2026 | 35,100.00 | 35,200.00 | 34,600.00 | 35,000.00 | 35,000.00 | -0.14% | 96,464 |
| Mar 3, 2026 | 35,200.00 | 35,200.00 | 34,900.00 | 35,050.00 | 35,050.00 | 0.14% | 47,236 |
| Mar 2, 2026 | 34,650.00 | 35,100.00 | 34,650.00 | 35,000.00 | 35,000.00 | -0.28% | 146,341 |
| Feb 27, 2026 | 35,000.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.14% | 15,149 |
| Feb 26, 2026 | 34,850.00 | 35,150.00 | 34,800.00 | 35,150.00 | 35,150.00 | 0.86% | 41,646 |
| Feb 25, 2026 | 34,850.00 | 35,000.00 | 34,600.00 | 34,850.00 | 34,850.00 | -0.14% | 34,561 |
| Feb 24, 2026 | 34,800.00 | 34,950.00 | 34,550.00 | 34,900.00 | 34,900.00 | 0.29% | 38,171 |
| Feb 23, 2026 | 34,850.00 | 35,100.00 | 34,700.00 | 34,800.00 | 34,800.00 | 0.29% | 29,063 |
| Feb 13, 2026 | 34,450.00 | 34,700.00 | 34,450.00 | 34,700.00 | 34,700.00 | 0.43% | 16,019 |
| Feb 12, 2026 | 34,750.00 | 34,750.00 | 34,400.00 | 34,550.00 | 34,550.00 | 0.14% | 20,486 |
| Feb 11, 2026 | 34,650.00 | 34,750.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 33,325 |
| Feb 10, 2026 | 34,500.00 | 34,750.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.72% | 26,105 |
| Feb 9, 2026 | 34,950.00 | 34,950.00 | 34,400.00 | 34,750.00 | 34,750.00 | - | 35,728 |
| Feb 6, 2026 | 34,750.00 | 34,900.00 | 34,500.00 | 34,750.00 | 34,750.00 | -0.29% | 56,483 |
| Feb 5, 2026 | 35,250.00 | 35,300.00 | 34,800.00 | 34,850.00 | 34,850.00 | -1.13% | 39,403 |
| Feb 4, 2026 | 35,300.00 | 35,350.00 | 35,100.00 | 35,250.00 | 35,250.00 | 0.43% | 30,057 |
| Feb 3, 2026 | 34,950.00 | 35,400.00 | 34,950.00 | 35,100.00 | 35,100.00 | 0.14% | 71,978 |
| Feb 2, 2026 | 35,350.00 | 35,350.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.43% | 53,321 |
| Jan 30, 2026 | 34,800.00 | 35,200.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.43% | 24,933 |
| Jan 29, 2026 | 34,800.00 | 34,800.00 | 34,700.00 | 34,750.00 | 34,750.00 | -0.14% | 18,815 |
| Jan 28, 2026 | 35,000.00 | 35,000.00 | 34,750.00 | 34,800.00 | 34,800.00 | -0.57% | 18,604 |
| Jan 27, 2026 | 35,200.00 | 35,200.00 | 34,700.00 | 35,000.00 | 35,000.00 | - | 5,301 |
| Jan 26, 2026 | 35,200.00 | 35,400.00 | 34,900.00 | 35,000.00 | 35,000.00 | -0.57% | 28,884 |
| Jan 23, 2026 | 35,150.00 | 35,550.00 | 35,000.00 | 35,200.00 | 35,200.00 | -0.85% | 31,101 |
| Jan 22, 2026 | 35,300.00 | 35,900.00 | 35,250.00 | 35,500.00 | 35,500.00 | 0.57% | 24,123 |
| Jan 21, 2026 | 35,900.00 | 35,900.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.98% | 17,034 |
| Jan 20, 2026 | 35,600.00 | 35,750.00 | 35,350.00 | 35,650.00 | 35,650.00 | 0.42% | 68,369 |
| Jan 19, 2026 | 35,600.00 | 35,800.00 | 35,450.00 | 35,500.00 | 35,500.00 | -0.14% | 28,735 |
| Jan 16, 2026 | 36,000.00 | 36,000.00 | 35,500.00 | 35,550.00 | 35,550.00 | -0.56% | 35,863 |
| Jan 15, 2026 | 34,800.00 | 36,350.00 | 34,700.00 | 35,750.00 | 35,750.00 | 3.03% | 118,999 |
| Jan 14, 2026 | 34,300.00 | 34,700.00 | 34,300.00 | 34,700.00 | 34,700.00 | 0.43% | 31,408 |
| Jan 13, 2026 | 34,200.00 | 34,600.00 | 34,200.00 | 34,550.00 | 34,550.00 | -0.14% | 15,413 |
| Jan 12, 2026 | 34,600.00 | 34,650.00 | 34,200.00 | 34,600.00 | 34,600.00 | 0.29% | 29,701 |
| Jan 9, 2026 | 34,300.00 | 34,600.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.58% | 17,558 |
| Jan 8, 2026 | 34,200.00 | 34,500.00 | 34,200.00 | 34,300.00 | 34,300.00 | 0.29% | 14,045 |
| Jan 7, 2026 | 34,000.00 | 34,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.59% | 16,364 |
| Jan 6, 2026 | 34,100.00 | 34,200.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.15% | 21,433 |
| Jan 5, 2026 | 34,050.00 | 34,300.00 | 34,050.00 | 34,050.00 | 34,050.00 | - | 9,102 |
| Dec 31, 2025 | 34,000.00 | 34,200.00 | 34,000.00 | 34,050.00 | 34,050.00 | 0.15% | 11,212 |
| Dec 30, 2025 | 34,200.00 | 34,450.00 | 33,950.00 | 34,000.00 | 34,000.00 | -0.73% | 84,385 |
| Dec 29, 2025 | 34,200.00 | 34,500.00 | 34,000.00 | 34,250.00 | 34,250.00 | -0.15% | 36,504 |
| Dec 26, 2025 | 34,550.00 | 34,600.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.72% | 13,804 |
| Dec 25, 2025 | 34,250.00 | 34,600.00 | 34,250.00 | 34,550.00 | 34,550.00 | -0.14% | 24,830 |
| Dec 24, 2025 | 34,600.00 | 34,600.00 | 34,500.00 | 34,600.00 | 34,600.00 | - | 10,400 |
| Dec 23, 2025 | 34,650.00 | 34,650.00 | 34,400.00 | 34,600.00 | 34,600.00 | - | 25,919 |
| Dec 22, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,600.00 | 34,600.00 | - | 18,716 |
| Dec 19, 2025 | 34,500.00 | 34,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | 0.29% | 2,003 |
| Dec 18, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 5,931 |
| Dec 17, 2025 | 34,500.00 | 34,650.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 4,408 |
| Dec 16, 2025 | 34,400.00 | 34,500.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.29% | 7,300 |
| Dec 15, 2025 | 34,350.00 | 34,500.00 | 34,350.00 | 34,400.00 | 34,400.00 | -0.29% | 1,902 |
| Dec 12, 2025 | 34,500.00 | 34,700.00 | 34,250.00 | 34,500.00 | 34,500.00 | - | 7,014 |
| Dec 11, 2025 | 34,500.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | - | 14,096 |
| Dec 10, 2025 | 34,500.00 | 34,550.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 7,550 |
| Dec 9, 2025 | 34,450.00 | 34,650.00 | 34,350.00 | 34,500.00 | 34,500.00 | -0.43% | 4,404 |
| Dec 8, 2025 | 34,700.00 | 34,700.00 | 34,550.00 | 34,650.00 | 34,650.00 | -0.14% | 4,657 |
| 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 |