Tan Cang Logistics and Stevedoring Joint Stock Company (TCL.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 35,900.00 | 37,850.00 | 35,400.00 | 35,500.00 | 35,500.00 | 60,900 |
| 27 June 2024 | 35,400.00 | 35,450.00 | 35,350.00 | 35,400.00 | 35,400.00 | 31,000 |
| 26 June 2024 | 35,700.00 | 35,800.00 | 35,450.00 | 35,450.00 | 35,450.00 | 47,600 |
| 25 June 2024 | 35,650.00 | 35,950.00 | 35,600.00 | 35,650.00 | 35,650.00 | 40,800 |
| 24 June 2024 | 35,950.00 | 35,950.00 | 35,350.00 | 35,650.00 | 35,650.00 | 185,200 |
| 21 June 2024 | 36,200.00 | 36,200.00 | 35,600.00 | 35,650.00 | 35,650.00 | 69,400 |
| 20 June 2024 | 36,200.00 | 36,200.00 | 33,750.00 | 35,600.00 | 35,600.00 | 284,300 |
| 19 June 2024 | 37,300.00 | 37,300.00 | 36,000.00 | 36,200.00 | 36,200.00 | 72,900 |
| 19 June 2024 | 2326 Dividend | |||||
| 18 June 2024 | 39,600.00 | 39,600.00 | 38,600.00 | 38,700.00 | 36,374.00 | 177,600 |
| 17 June 2024 | 39,950.00 | 39,950.00 | 38,900.00 | 39,000.00 | 36,655.97 | 171,000 |
| 14 June 2024 | 38,900.00 | 39,600.00 | 38,900.00 | 38,900.00 | 36,561.98 | 113,700 |
| 13 June 2024 | 39,100.00 | 39,700.00 | 38,800.00 | 38,900.00 | 36,561.98 | 112,100 |
| 12 June 2024 | 40,500.00 | 40,500.00 | 38,600.00 | 39,000.00 | 36,655.97 | 97,300 |
| 11 June 2024 | 41,000.00 | 41,000.00 | 39,600.00 | 39,900.00 | 37,501.88 | 61,300 |
| 10 June 2024 | 39,000.00 | 40,850.00 | 38,700.00 | 40,000.00 | 37,595.87 | 462,400 |
| 07 June 2024 | 38,000.00 | 38,350.00 | 38,000.00 | 38,200.00 | 35,904.05 | 54,700 |
| 06 June 2024 | 37,750.00 | 38,000.00 | 37,750.00 | 37,850.00 | 35,575.09 | 75,000 |
| 05 June 2024 | 37,700.00 | 37,900.00 | 37,700.00 | 37,750.00 | 35,481.10 | 26,800 |
| 04 June 2024 | 37,800.00 | 37,800.00 | 37,450.00 | 37,700.00 | 35,434.10 | 89,300 |
| 03 June 2024 | 37,350.00 | 37,800.00 | 37,350.00 | 37,800.00 | 35,528.09 | 21,400 |
| 31 May 2024 | 37,300.00 | 37,650.00 | 37,300.00 | 37,300.00 | 35,058.14 | 31,500 |
| 30 May 2024 | 37,400.00 | 37,450.00 | 37,300.00 | 37,300.00 | 35,058.14 | 101,400 |
| 29 May 2024 | 37,500.00 | 37,900.00 | 37,350.00 | 37,400.00 | 35,152.13 | 51,800 |
| 28 May 2024 | 37,100.00 | 37,400.00 | 37,100.00 | 37,350.00 | 35,105.14 | 78,000 |
| 27 May 2024 | 37,000.00 | 37,100.00 | 36,950.00 | 37,100.00 | 34,870.16 | 66,700 |
| 24 May 2024 | 37,000.00 | 37,000.00 | 36,900.00 | 37,000.00 | 34,776.18 | 56,500 |
| 23 May 2024 | 37,200.00 | 37,200.00 | 36,800.00 | 37,000.00 | 34,776.18 | 49,300 |
| 22 May 2024 | 37,200.00 | 37,300.00 | 37,000.00 | 37,050.00 | 34,823.17 | 15,700 |
| 21 May 2024 | 37,250.00 | 37,300.00 | 37,100.00 | 37,200.00 | 34,964.16 | 37,700 |
| 20 May 2024 | 37,550.00 | 37,550.00 | 37,200.00 | 37,200.00 | 34,964.16 | 23,600 |
| 17 May 2024 | 36,950.00 | 37,300.00 | 36,900.00 | 37,150.00 | 34,917.16 | 25,100 |
| 16 May 2024 | 36,750.00 | 37,000.00 | 36,750.00 | 36,850.00 | 34,635.19 | 19,400 |
| 15 May 2024 | 36,800.00 | 36,800.00 | 36,700.00 | 36,700.00 | 34,494.21 | 14,900 |
| 14 May 2024 | 36,800.00 | 36,900.00 | 36,700.00 | 36,700.00 | 34,494.21 | 8,700 |
| 13 May 2024 | 36,700.00 | 36,950.00 | 36,700.00 | 36,800.00 | 34,588.20 | 17,100 |
| 10 May 2024 | 36,850.00 | 36,850.00 | 36,600.00 | 36,700.00 | 34,494.21 | 11,200 |
| 09 May 2024 | 36,750.00 | 36,750.00 | 36,700.00 | 36,750.00 | 34,541.20 | 8,100 |
| 08 May 2024 | 36,900.00 | 36,900.00 | 36,700.00 | 36,750.00 | 34,541.20 | 10,700 |
| 07 May 2024 | 36,650.00 | 36,900.00 | 36,650.00 | 36,900.00 | 34,682.19 | 15,000 |
| 06 May 2024 | 36,400.00 | 36,800.00 | 36,300.00 | 36,500.00 | 34,306.23 | 27,600 |
| 03 May 2024 | 36,300.00 | 36,350.00 | 36,150.00 | 36,300.00 | 34,118.25 | 37,500 |
| 02 May 2024 | 36,000.00 | 36,500.00 | 36,000.00 | 36,300.00 | 34,118.25 | 31,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 36,300.00 | 36,400.00 | 35,950.00 | 36,000.00 | 33,836.28 | 70,100 |
| 25 Apr 2024 | 36,750.00 | 36,750.00 | 36,400.00 | 36,500.00 | 34,306.23 | 37,800 |
| 24 Apr 2024 | 36,700.00 | 36,800.00 | 36,700.00 | 36,700.00 | 34,494.21 | 23,200 |
| 23 Apr 2024 | 36,700.00 | 37,000.00 | 36,550.00 | 36,700.00 | 34,494.21 | 9,100 |
| 22 Apr 2024 | 36,700.00 | 37,100.00 | 36,100.00 | 36,700.00 | 34,494.21 | 79,300 |
| 19 Apr 2024 | 37,500.00 | 37,500.00 | 36,600.00 | 36,800.00 | 34,588.20 | 74,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 38,200.00 | 38,200.00 | 37,800.00 | 37,800.00 | 35,528.09 | 34,900 |
| 16 Apr 2024 | 37,600.00 | 38,300.00 | 37,400.00 | 38,200.00 | 35,904.05 | 67,500 |
| 15 Apr 2024 | 38,850.00 | 38,850.00 | 38,000.00 | 38,000.00 | 35,716.07 | 67,600 |
| 12 Apr 2024 | 38,950.00 | 39,100.00 | 38,850.00 | 38,850.00 | 36,514.98 | 15,000 |
| 11 Apr 2024 | 39,400.00 | 39,400.00 | 38,800.00 | 39,100.00 | 36,749.96 | 31,100 |
| 10 Apr 2024 | 39,200.00 | 39,500.00 | 39,200.00 | 39,400.00 | 37,031.93 | 4,400 |
| 09 Apr 2024 | 38,600.00 | 39,200.00 | 38,600.00 | 39,200.00 | 36,843.95 | 195,700 |
| 08 Apr 2024 | 38,500.00 | 38,700.00 | 38,450.00 | 38,600.00 | 36,280.01 | 18,900 |
| 05 Apr 2024 | 38,350.00 | 38,700.00 | 38,200.00 | 38,700.00 | 36,374.00 | 124,100 |
| 04 Apr 2024 | 38,400.00 | 38,400.00 | 38,300.00 | 38,400.00 | 36,092.03 | 18,700 |
| 03 Apr 2024 | 38,400.00 | 38,450.00 | 38,250.00 | 38,400.00 | 36,092.03 | 25,000 |
| 02 Apr 2024 | 38,500.00 | 38,500.00 | 38,150.00 | 38,400.00 | 36,092.03 | 19,400 |
| 01 Apr 2024 | 38,450.00 | 38,450.00 | 38,150.00 | 38,400.00 | 36,092.03 | 14,100 |
| 29 Mar 2024 | 38,450.00 | 38,550.00 | 38,450.00 | 38,450.00 | 36,139.03 | 64,100 |
| 28 Mar 2024 | 38,400.00 | 38,450.00 | 38,150.00 | 38,300.00 | 35,998.04 | 9,500 |
| 27 Mar 2024 | 38,100.00 | 38,500.00 | 38,100.00 | 38,400.00 | 36,092.03 | 7,300 |
| 26 Mar 2024 | 38,400.00 | 38,450.00 | 37,900.00 | 38,400.00 | 36,092.03 | 10,800 |
| 25 Mar 2024 | 38,300.00 | 38,500.00 | 38,200.00 | 38,400.00 | 36,092.03 | 16,800 |
| 22 Mar 2024 | 38,450.00 | 38,450.00 | 38,000.00 | 38,250.00 | 35,951.05 | 18,100 |
| 21 Mar 2024 | 38,000.00 | 38,500.00 | 38,000.00 | 38,450.00 | 36,139.03 | 5,400 |
| 20 Mar 2024 | 38,000.00 | 38,500.00 | 37,000.00 | 38,450.00 | 36,139.03 | 53,100 |
| 19 Mar 2024 | 37,900.00 | 38,500.00 | 37,900.00 | 38,000.00 | 35,716.07 | 10,900 |
| 18 Mar 2024 | 38,500.00 | 38,500.00 | 37,800.00 | 37,900.00 | 35,622.08 | 30,200 |
| 15 Mar 2024 | 38,500.00 | 38,600.00 | 38,200.00 | 38,600.00 | 36,280.01 | 7,700 |
| 14 Mar 2024 | 38,300.00 | 38,600.00 | 38,300.00 | 38,600.00 | 36,280.01 | 35,200 |
| 13 Mar 2024 | 38,600.00 | 38,600.00 | 38,000.00 | 38,450.00 | 36,139.03 | 5,200 |
| 12 Mar 2024 | 37,800.00 | 38,500.00 | 37,800.00 | 38,500.00 | 36,186.02 | 220,900 |
| 11 Mar 2024 | 38,200.00 | 38,200.00 | 37,850.00 | 37,850.00 | 35,575.09 | 69,500 |
| 08 Mar 2024 | 38,700.00 | 38,700.00 | 38,200.00 | 38,200.00 | 35,904.05 | 29,100 |
| 07 Mar 2024 | 38,650.00 | 38,700.00 | 38,300.00 | 38,700.00 | 36,374.00 | 38,200 |
| 06 Mar 2024 | 38,500.00 | 38,750.00 | 38,300.00 | 38,700.00 | 36,374.00 | 40,500 |
| 05 Mar 2024 | 38,800.00 | 38,800.00 | 38,000.00 | 38,500.00 | 36,186.02 | 26,000 |
| 04 Mar 2024 | 38,700.00 | 38,900.00 | 38,600.00 | 38,800.00 | 36,467.99 | 26,700 |
| 01 Mar 2024 | 38,400.00 | 38,700.00 | 38,400.00 | 38,700.00 | 36,374.00 | 11,600 |
| 29 Feb 2024 | 38,400.00 | 38,400.00 | 38,250.00 | 38,400.00 | 36,092.03 | 12,600 |
| 28 Feb 2024 | 38,300.00 | 38,450.00 | 38,300.00 | 38,400.00 | 36,092.03 | 9,800 |
| 27 Feb 2024 | 38,250.00 | 38,500.00 | 38,250.00 | 38,300.00 | 35,998.04 | 6,700 |
| 26 Feb 2024 | 38,150.00 | 38,500.00 | 38,100.00 | 38,250.00 | 35,951.05 | 14,300 |
| 23 Feb 2024 | 38,500.00 | 38,550.00 | 38,000.00 | 38,050.00 | 35,763.07 | 10,400 |
| 22 Feb 2024 | 38,350.00 | 38,550.00 | 38,300.00 | 38,300.00 | 35,998.04 | 33,700 |
| 21 Feb 2024 | 38,250.00 | 38,750.00 | 38,250.00 | 38,300.00 | 35,998.04 | 14,700 |
| 20 Feb 2024 | 38,800.00 | 38,800.00 | 38,600.00 | 38,750.00 | 36,421.00 | 5,900 |
| 19 Feb 2024 | 38,750.00 | 38,950.00 | 38,750.00 | 38,750.00 | 36,421.00 | 20,600 |
| 16 Feb 2024 | 38,550.00 | 39,000.00 | 38,500.00 | 38,750.00 | 36,421.00 | 15,000 |
| 15 Feb 2024 | 38,500.00 | 38,700.00 | 38,400.00 | 38,500.00 | 36,186.02 | 8,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.