Tan Cang Logistics and Stevedoring JSC (HOSE:TCL)
Vietnam
· Delayed Price · Currency is VND 33,900
+50 (0.15%)
At close: Apr 28, 2026
HOSE:TCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 33,800.00 | 34,000.00 | 33,800.00 | 33,850.00 | 33,850.00 | -0.15% | 27,035 |
| Apr 23, 2026 | 33,950.00 | 33,950.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.15% | 13,989 |
| Apr 22, 2026 | 34,100.00 | 34,100.00 | 33,700.00 | 33,950.00 | 33,950.00 | 0.15% | 16,025 |
| Apr 21, 2026 | 34,000.00 | 34,000.00 | 33,850.00 | 33,900.00 | 33,900.00 | -0.29% | 14,540 |
| Apr 20, 2026 | 33,650.00 | 34,000.00 | 33,600.00 | 34,000.00 | 34,000.00 | 1.04% | 40,720 |
| Apr 17, 2026 | 33,650.00 | 33,750.00 | 33,600.00 | 33,650.00 | 33,650.00 | -0.30% | 55,648 |
| Apr 16, 2026 | 33,800.00 | 33,800.00 | 33,750.00 | 33,750.00 | 33,750.00 | -0.15% | 5,420 |
| Apr 15, 2026 | 33,800.00 | 33,950.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.30% | 19,039 |
| Apr 14, 2026 | 33,600.00 | 33,750.00 | 33,600.00 | 33,700.00 | 33,700.00 | 0.15% | 13,218 |
| Apr 13, 2026 | 33,300.00 | 33,750.00 | 33,300.00 | 33,650.00 | 33,650.00 | -0.15% | 15,905 |
| Apr 10, 2026 | 33,550.00 | 33,800.00 | 33,300.00 | 33,700.00 | 33,700.00 | 0.30% | 23,963 |
| Apr 9, 2026 | 34,000.00 | 34,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.74% | 17,532 |
| Apr 8, 2026 | 33,900.00 | 33,950.00 | 33,500.00 | 33,850.00 | 33,850.00 | 0.45% | 22,178 |
| Apr 7, 2026 | 33,600.00 | 33,850.00 | 33,350.00 | 33,700.00 | 33,700.00 | -0.44% | 31,810 |
| Apr 6, 2026 | 34,000.00 | 34,000.00 | 33,700.00 | 33,850.00 | 33,850.00 | - | 36,530 |
| Apr 3, 2026 | 33,750.00 | 33,900.00 | 33,650.00 | 33,850.00 | 33,850.00 | 0.30% | 8,406 |
| Apr 2, 2026 | 33,850.00 | 34,000.00 | 33,600.00 | 33,750.00 | 33,750.00 | -0.30% | 5,382 |
| Apr 1, 2026 | 33,800.00 | 34,000.00 | 33,750.00 | 33,850.00 | 33,850.00 | 0.74% | 6,260 |
| Mar 31, 2026 | 33,500.00 | 33,800.00 | 33,500.00 | 33,600.00 | 33,600.00 | - | 15,935 |
| Mar 30, 2026 | 33,550.00 | 33,700.00 | 32,800.00 | 33,600.00 | 33,600.00 | 0.15% | 30,000 |
| Mar 27, 2026 | 33,650.00 | 33,900.00 | 33,450.00 | 33,550.00 | 33,550.00 | -0.45% | 14,502 |
| Mar 26, 2026 | 33,400.00 | 34,100.00 | 33,300.00 | 33,700.00 | 33,700.00 | -0.15% | 18,785 |
| Mar 25, 2026 | 33,600.00 | 33,800.00 | 33,200.00 | 33,750.00 | 33,750.00 | - | 53,361 |
| Mar 24, 2026 | 33,500.00 | 33,900.00 | 33,300.00 | 33,750.00 | 33,750.00 | 1.50% | 39,214 |
| Mar 23, 2026 | 33,500.00 | 33,500.00 | 32,750.00 | 33,250.00 | 33,250.00 | -0.89% | 41,424 |
| Mar 20, 2026 | 33,700.00 | 33,750.00 | 33,500.00 | 33,550.00 | 33,550.00 | -0.45% | 36,456 |
| Mar 19, 2026 | 33,650.00 | 33,900.00 | 33,500.00 | 33,700.00 | 33,700.00 | -0.59% | 22,870 |
| Mar 18, 2026 | 33,900.00 | 33,900.00 | 33,600.00 | 33,900.00 | 33,900.00 | - | 25,314 |
| Mar 17, 2026 | 33,850.00 | 34,050.00 | 33,850.00 | 33,900.00 | 33,900.00 | 0.15% | 23,255 |
| Mar 16, 2026 | 34,000.00 | 34,000.00 | 33,800.00 | 33,850.00 | 33,850.00 | -0.44% | 17,422 |
| Mar 13, 2026 | 34,200.00 | 34,200.00 | 33,900.00 | 34,000.00 | 34,000.00 | -1.02% | 31,023 |
| Mar 12, 2026 | 34,000.00 | 34,500.00 | 33,900.00 | 34,350.00 | 34,350.00 | 1.03% | 13,052 |
| Mar 11, 2026 | 33,700.00 | 34,100.00 | 33,650.00 | 34,000.00 | 34,000.00 | 1.04% | 19,923 |
| Mar 10, 2026 | 34,300.00 | 34,300.00 | 33,000.00 | 33,650.00 | 33,650.00 | 4.18% | 25,917 |
| 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 |