Tan Cang Logistics and Stevedoring

TCL
🏛️ vietnam →
34,550.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 35,528.00 35,669.00 35,528.00 35,575.00 0.0M
2023-12-28 35,246.00 35,528.00 35,199.00 35,528.00 0.0M
2023-12-27 35,152.00 35,481.00 35,152.00 35,199.00 0.0M
2023-12-26 34,776.00 35,716.00 34,776.00 35,199.00 0.0M
2023-12-25 34,588.00 34,823.00 34,588.00 34,588.00 0.0M
2023-12-22 35,199.00 35,199.00 34,635.00 34,776.00 0.0M
2023-12-21 34,635.00 34,729.00 34,494.00 34,682.00 0.0M
2023-12-20 34,682.00 34,682.00 34,635.00 34,682.00 0.0M
2023-12-19 34,682.00 34,964.00 34,682.00 34,682.00 0.0M
2023-12-18 34,870.00 34,870.00 34,682.00 34,682.00 0.0M
2023-12-15 34,776.00 35,011.00 34,776.00 34,870.00 0.0M
2023-12-14 34,870.00 35,058.00 34,870.00 34,870.00 0.0M
2023-12-13 34,776.00 34,870.00 34,776.00 34,776.00 0.0M
2023-12-12 34,823.00 34,917.00 34,776.00 34,776.00 0.0M
2023-12-11 34,353.00 34,823.00 34,353.00 34,776.00 0.0M
2023-12-08 34,776.00 34,870.00 34,729.00 34,870.00 0.0M
2023-12-07 34,870.00 34,870.00 34,541.00 34,776.00 0.0M
2023-12-06 34,729.00 34,776.00 34,400.00 34,776.00 0.0M
2023-12-05 34,776.00 34,776.00 34,447.00 34,776.00 0.1M
2023-12-04 34,494.00 34,823.00 34,306.00 34,776.00 0.1M
2023-12-01 34,635.00 34,635.00 34,447.00 34,494.00 0.0M
2023-11-30 34,212.00 34,494.00 34,212.00 34,447.00 0.0M
2023-11-29 34,588.00 34,682.00 33,836.00 34,400.00 0.0M
2023-11-28 34,400.00 34,588.00 34,259.00 34,588.00 0.0M
2023-11-27 34,400.00 34,588.00 34,400.00 34,588.00 0.0M
2023-11-24 34,682.00 34,682.00 33,836.00 34,353.00 0.0M
2023-11-23 34,823.00 34,870.00 34,447.00 34,776.00 0.1M
2023-11-22 34,635.00 34,729.00 34,494.00 34,588.00 0.0M
2023-11-21 34,635.00 34,635.00 34,306.00 34,447.00 0.1M
2023-11-20 34,917.00 34,917.00 34,541.00 34,588.00 0.0M
2023-11-17 35,246.00 35,246.00 34,776.00 34,776.00 0.0M
2023-11-16 34,776.00 35,011.00 34,776.00 34,870.00 0.0M
2023-11-15 35,669.00 35,669.00 35,011.00 35,011.00 0.0M
2023-11-14 35,246.00 35,246.00 34,917.00 35,246.00 0.0M
2023-11-13 35,105.00 35,105.00 34,682.00 34,776.00 0.0M
2023-11-10 35,011.00 35,058.00 34,776.00 35,058.00 0.0M
2023-11-09 35,058.00 35,058.00 34,870.00 35,011.00 0.0M
2023-11-08 34,776.00 35,246.00 34,729.00 35,058.00 0.0M
2023-11-07 34,776.00 34,776.00 34,588.00 34,776.00 0.0M
2023-11-06 34,776.00 34,776.00 34,588.00 34,776.00 0.0M
2023-11-03 34,494.00 34,964.00 34,494.00 34,776.00 0.0M
2023-11-02 34,306.00 35,528.00 34,306.00 34,447.00 0.0M
2023-11-01 34,212.00 34,400.00 34,024.00 34,306.00 0.0M
2023-10-31 34,118.00 34,400.00 34,118.00 34,212.00 0.0M
2023-10-30 34,306.00 34,635.00 34,306.00 34,306.00 0.1M
2023-10-27 34,494.00 34,494.00 33,836.00 34,494.00 0.1M
2023-10-26 35,152.00 35,152.00 34,306.00 34,494.00 0.1M
2023-10-25 35,340.00 35,340.00 35,152.00 35,152.00 0.0M
2023-10-24 35,246.00 35,340.00 35,246.00 35,340.00 0.0M
2023-10-23 35,011.00 35,528.00 35,011.00 35,340.00 0.0M
2023-10-20 35,622.00 35,669.00 34,964.00 35,669.00 0.0M
2023-10-19 34,682.00 35,246.00 34,682.00 35,011.00 0.0M
2023-10-18 35,763.00 36,186.00 34,588.00 34,682.00 0.0M
2023-10-17 35,857.00 35,904.00 35,763.00 35,763.00 0.0M
2023-10-16 35,810.00 36,092.00 35,810.00 35,998.00 0.0M
2023-10-13 36,186.00 36,186.00 35,857.00 35,904.00 0.0M
2023-10-12 36,374.00 36,374.00 36,186.00 36,186.00 0.0M
2023-10-11 36,421.00 36,421.00 36,233.00 36,280.00 0.0M
2023-10-10 36,562.00 36,562.00 36,374.00 36,421.00 0.0M
2023-10-09 36,938.00 36,938.00 35,810.00 36,562.00 0.0M
2023-10-06 36,327.00 36,656.00 36,327.00 36,656.00 0.0M
2023-10-05 37,126.00 37,126.00 36,327.00 36,327.00 0.0M
2023-10-04 35,763.00 36,468.00 35,763.00 36,421.00 0.0M
2023-10-03 37,220.00 37,220.00 36,186.00 36,468.00 0.0M
2023-10-02 37,408.00 37,408.00 36,844.00 36,844.00 0.0M
2023-09-29 37,784.00 37,784.00 36,844.00 36,844.00 0.0M
2023-09-28 36,797.00 37,549.00 36,797.00 37,408.00 0.1M
2023-09-27 36,656.00 36,938.00 36,609.00 36,797.00 0.1M
2023-09-26 36,656.00 36,938.00 36,562.00 36,797.00 0.1M
2023-09-25 36,092.00 37,126.00 36,092.00 36,186.00 0.1M
2023-09-22 35,716.00 36,092.00 35,716.00 35,998.00 0.1M
2023-09-21 36,374.00 36,374.00 35,904.00 36,186.00 0.0M
2023-09-20 35,716.00 36,515.00 35,622.00 36,421.00 0.0M
2023-09-19 36,139.00 36,562.00 36,139.00 36,327.00 0.0M
2023-09-18 36,562.00 36,938.00 36,515.00 36,656.00 0.1M
2023-09-15 37,220.00 37,220.00 36,562.00 36,562.00 0.0M
2023-09-14 37,314.00 37,314.00 36,750.00 37,314.00 0.0M
2023-09-13 37,314.00 37,502.00 37,220.00 37,408.00 0.0M
2023-09-12 37,878.00 37,878.00 37,220.00 37,220.00 0.0M
2023-09-11 37,596.00 37,831.00 37,267.00 37,596.00 0.1M
2023-09-08 36,139.00 37,596.00 35,998.00 37,173.00 0.1M
2023-09-07 36,139.00 36,139.00 35,340.00 36,045.00 0.1M
2023-09-06 35,199.00 35,528.00 35,152.00 35,246.00 0.0M
2023-09-05 35,199.00 35,340.00 34,870.00 35,199.00 0.1M
2023-08-31 34,776.00 35,199.00 34,776.00 35,199.00 0.0M
2023-08-30 34,964.00 35,058.00 34,964.00 35,058.00 0.0M
2023-08-29 34,776.00 34,964.00 34,306.00 34,964.00 0.0M
2023-08-28 34,541.00 34,541.00 34,447.00 34,541.00 0.0M
2023-08-25 34,541.00 34,588.00 34,400.00 34,541.00 0.0M
2023-08-24 34,400.00 34,541.00 34,306.00 34,541.00 0.0M
2023-08-23 34,400.00 34,494.00 34,353.00 34,447.00 0.0M
2023-08-22 34,306.00 34,776.00 34,212.00 34,353.00 0.1M
2023-08-21 33,930.00 34,259.00 33,789.00 34,118.00 0.0M
2023-08-18 34,400.00 34,870.00 34,118.00 34,118.00 0.1M
2023-08-17 35,058.00 35,058.00 34,776.00 34,823.00 0.1M
2023-08-16 35,199.00 35,246.00 35,058.00 35,058.00 0.0M
2023-08-15 35,199.00 35,199.00 34,823.00 35,152.00 0.0M
2023-08-14 35,951.00 35,951.00 34,776.00 34,823.00 0.1M
2023-08-11 35,410.00 35,588.00 35,410.00 35,499.00 0.1M
2023-08-10 35,588.00 35,588.00 35,455.00 35,455.00 0.1M
2023-08-09 35,499.00 35,588.00 35,410.00 35,543.00 0.1M
2023-08-08 35,543.00 35,543.00 35,455.00 35,499.00 0.1M
2023-08-07 35,455.00 35,543.00 35,455.00 35,543.00 0.2M
2023-08-04 35,321.00 35,499.00 35,277.00 35,499.00 0.0M
2023-08-03 35,499.00 35,499.00 35,277.00 35,321.00 0.0M
2023-08-02 35,233.00 35,410.00 35,055.00 35,410.00 0.0M
2023-08-01 35,321.00 35,499.00 35,233.00 35,233.00 0.0M
2023-07-31 35,055.00 35,499.00 35,055.00 35,321.00 0.0M
2023-07-28 35,055.00 35,366.00 35,055.00 35,321.00 0.0M
2023-07-27 35,410.00 35,499.00 34,966.00 35,410.00 0.0M
2023-07-26 35,499.00 35,499.00 35,055.00 35,233.00 0.0M
2023-07-25 34,745.00 35,499.00 34,745.00 35,233.00 0.1M
2023-07-24 34,168.00 34,656.00 34,168.00 34,656.00 0.0M
2023-07-21 34,257.00 34,257.00 33,990.00 34,257.00 0.0M
2023-07-20 34,123.00 34,212.00 33,946.00 34,168.00 0.0M
2023-07-19 34,168.00 34,168.00 33,724.00 34,168.00 0.0M
2023-07-18 34,079.00 34,345.00 34,079.00 34,168.00 0.0M
2023-07-17 34,079.00 34,345.00 34,079.00 34,345.00 0.0M
2023-07-14 34,390.00 34,390.00 34,257.00 34,257.00 0.0M
2023-07-13 34,567.00 34,700.00 34,345.00 34,390.00 0.0M
2023-07-12 34,345.00 34,390.00 33,946.00 34,345.00 0.0M
2023-07-11 34,301.00 34,345.00 34,257.00 34,345.00 0.0M
2023-07-10 34,079.00 34,301.00 34,079.00 34,301.00 0.0M
2023-07-07 34,168.00 34,168.00 33,990.00 34,079.00 0.0M
2023-07-06 34,079.00 34,212.00 33,724.00 34,079.00 0.0M
2023-07-05 34,035.00 34,079.00 33,990.00 33,990.00 0.0M
2023-07-04 33,990.00 34,079.00 33,990.00 34,079.00 0.0M
2023-07-03 34,168.00 34,168.00 34,079.00 34,079.00 0.0M
2023-06-30 33,902.00 34,168.00 33,857.00 34,168.00 0.0M
2023-06-29 33,857.00 34,168.00 33,857.00 34,168.00 0.0M
2023-06-28 34,123.00 34,301.00 33,768.00 34,257.00 0.0M
2023-06-27 33,813.00 34,168.00 33,724.00 34,123.00 0.0M
2023-06-26 34,523.00 34,523.00 33,724.00 34,168.00 0.0M
2023-06-23 35,499.00 35,499.00 33,724.00 34,523.00 0.1M
2023-06-22 33,369.00 33,547.00 33,369.00 33,458.00 0.0M
2023-06-21 33,635.00 33,635.00 33,280.00 33,369.00 0.0M
2023-06-20 33,458.00 33,502.00 33,192.00 33,458.00 0.0M
2023-06-19 33,902.00 33,902.00 33,280.00 33,502.00 0.0M
2023-06-16 34,123.00 34,123.00 33,724.00 33,946.00 0.0M
2023-06-15 34,079.00 34,257.00 34,079.00 34,168.00 0.0M
2023-06-14 34,390.00 34,390.00 34,168.00 34,257.00 0.0M
2023-06-13 33,990.00 34,390.00 33,990.00 34,390.00 0.0M
2023-06-12 34,079.00 34,168.00 33,990.00 33,990.00 0.1M
2023-06-09 33,635.00 33,813.00 33,635.00 33,813.00 0.1M
2023-06-08 33,502.00 33,724.00 33,502.00 33,635.00 0.0M
2023-06-07 33,635.00 33,635.00 33,280.00 33,458.00 0.1M
2023-06-06 33,724.00 33,724.00 33,591.00 33,680.00 0.0M
2023-06-05 33,724.00 33,724.00 33,458.00 33,635.00 0.0M
2023-06-02 33,724.00 33,724.00 33,280.00 33,458.00 0.0M
2023-06-01 33,192.00 33,724.00 33,192.00 33,635.00 0.0M
2023-05-31 33,280.00 33,591.00 33,192.00 33,192.00 0.0M
2023-05-30 33,369.00 33,724.00 33,369.00 33,591.00 0.0M
2023-05-29 33,458.00 33,547.00 32,837.00 33,369.00 0.0M
2023-05-26 33,192.00 33,458.00 33,103.00 33,413.00 0.0M
2023-05-25 33,369.00 33,369.00 33,103.00 33,192.00 0.0M
2023-05-24 33,635.00 33,635.00 33,280.00 33,369.00 0.0M
2023-05-23 33,724.00 33,724.00 33,280.00 33,280.00 0.1M
2023-05-22 33,369.00 33,458.00 33,147.00 33,369.00 0.0M
2023-05-19 33,325.00 33,547.00 32,837.00 33,369.00 0.0M
2023-05-18 33,280.00 33,458.00 33,192.00 33,325.00 0.0M
2023-05-17 33,369.00 33,369.00 33,103.00 33,280.00 0.0M
2023-05-16 33,280.00 33,724.00 33,014.00 33,369.00 0.0M
2023-05-15 33,635.00 33,857.00 33,280.00 33,280.00 0.0M
2023-05-12 33,280.00 33,724.00 33,280.00 33,635.00 0.1M
2023-05-11 33,502.00 33,502.00 33,192.00 33,280.00 0.0M
2023-05-10 33,103.00 33,502.00 33,103.00 33,502.00 0.0M
2023-05-09 33,014.00 33,103.00 32,925.00 33,103.00 0.0M
2023-05-08 33,192.00 33,192.00 32,925.00 32,970.00 0.0M
2023-05-05 33,192.00 33,236.00 33,103.00 33,103.00 0.0M
2023-05-04 33,058.00 33,280.00 33,058.00 33,192.00 0.0M
2023-04-28 33,280.00 33,280.00 32,881.00 33,058.00 0.0M
2023-04-27 32,393.00 32,748.00 32,393.00 32,659.00 0.0M
2023-04-26 31,993.00 32,393.00 31,993.00 32,393.00 0.0M
2023-04-25 32,304.00 32,393.00 32,304.00 32,348.00 0.0M
2023-04-24 32,304.00 32,570.00 32,304.00 32,304.00 0.0M
2023-04-21 32,393.00 32,570.00 32,304.00 32,304.00 0.0M
2023-04-20 32,837.00 32,837.00 32,304.00 32,304.00 0.0M
2023-04-19 32,304.00 32,482.00 32,260.00 32,304.00 0.0M
2023-04-18 32,304.00 32,304.00 32,260.00 32,260.00 0.0M
2023-04-17 32,304.00 32,393.00 32,127.00 32,171.00 0.0M
2023-04-14 31,683.00 32,038.00 31,683.00 32,038.00 0.0M
2023-04-13 31,594.00 31,683.00 31,505.00 31,683.00 0.0M
2023-04-12 31,417.00 31,772.00 31,417.00 31,594.00 0.0M
2023-04-11 31,594.00 31,594.00 31,417.00 31,594.00 0.0M
2023-04-10 31,683.00 31,683.00 31,328.00 31,417.00 0.0M
2023-04-07 31,417.00 31,505.00 31,372.00 31,417.00 0.0M
2023-04-06 31,417.00 31,505.00 30,618.00 31,417.00 0.0M
2023-04-05 31,328.00 31,816.00 31,328.00 31,417.00 0.0M
2023-04-04 31,328.00 31,594.00 31,283.00 31,461.00 0.0M
2023-04-03 31,328.00 31,417.00 31,239.00 31,283.00 0.0M
2023-03-31 31,372.00 31,417.00 31,150.00 31,239.00 0.0M
2023-03-30 29,997.00 31,505.00 29,997.00 31,417.00 0.0M
2023-03-29 31,417.00 31,772.00 31,417.00 31,461.00 0.0M
2023-03-28 31,683.00 31,683.00 31,150.00 31,417.00 0.0M
2023-03-27 31,239.00 31,683.00 31,106.00 31,683.00 0.0M
2023-03-24 31,727.00 31,727.00 31,328.00 31,505.00 0.0M
2023-03-23 31,328.00 31,505.00 31,328.00 31,461.00 0.0M
2023-03-22 31,949.00 31,949.00 31,150.00 31,772.00 0.0M
2023-03-21 30,707.00 31,772.00 30,707.00 31,772.00 0.0M
2023-03-20 32,659.00 32,659.00 31,062.00 31,550.00 0.0M
2023-03-17 31,417.00 32,703.00 31,417.00 32,171.00 0.1M
2023-03-16 30,840.00 31,505.00 30,618.00 31,328.00 0.0M
2023-03-15 30,396.00 30,973.00 30,396.00 30,973.00 0.0M
2023-03-14 30,218.00 30,440.00 30,218.00 30,352.00 0.0M
2023-03-13 30,618.00 30,618.00 30,352.00 30,440.00 0.0M
2023-03-10 30,618.00 30,751.00 30,618.00 30,618.00 0.0M
2023-03-09 30,840.00 30,840.00 30,618.00 30,618.00 0.0M
2023-03-08 31,017.00 31,017.00 29,997.00 30,618.00 0.0M
2023-03-07 30,795.00 30,795.00 29,730.00 30,618.00 0.0M
2023-03-06 30,795.00 30,884.00 30,662.00 30,751.00 0.0M
2023-03-03 30,884.00 30,973.00 30,707.00 30,840.00 0.0M
2023-03-02 30,618.00 31,062.00 30,618.00 30,707.00 0.1M
2023-03-01 30,352.00 30,440.00 30,174.00 30,396.00 0.0M
2023-02-28 30,085.00 30,352.00 30,085.00 30,085.00 0.0M
2023-02-27 30,174.00 30,352.00 30,085.00 30,085.00 0.0M
2023-02-24 30,529.00 30,529.00 29,908.00 30,352.00 0.0M
2023-02-23 30,618.00 30,662.00 30,440.00 30,529.00 0.0M
2023-02-22 30,795.00 30,840.00 30,352.00 30,618.00 0.0M
2023-02-21 30,218.00 30,884.00 30,218.00 30,884.00 0.1M
2023-02-20 29,730.00 30,218.00 29,730.00 30,218.00 0.0M
2023-02-17 29,864.00 29,864.00 29,730.00 29,730.00 0.0M
2023-02-16 29,908.00 30,174.00 29,730.00 29,864.00 0.0M
2023-02-15 29,464.00 29,908.00 29,464.00 29,908.00 0.0M
2023-02-14 29,908.00 29,908.00 29,730.00 29,775.00 0.0M
2023-02-13 30,174.00 30,174.00 29,375.00 29,464.00 0.0M
2023-02-10 30,440.00 30,485.00 30,352.00 30,352.00 0.0M
2023-02-09 30,396.00 30,973.00 30,396.00 30,440.00 0.0M
2023-02-08 30,485.00 30,485.00 30,440.00 30,440.00 0.0M
2023-02-07 30,618.00 30,662.00 30,352.00 30,440.00 0.0M
2023-02-06 30,573.00 30,618.00 30,218.00 30,618.00 0.0M
2023-02-03 30,529.00 30,662.00 30,529.00 30,618.00 0.0M
2023-02-02 30,884.00 30,884.00 30,174.00 30,573.00 0.0M
2023-02-01 30,707.00 31,505.00 30,707.00 30,751.00 0.0M
2023-01-31 30,707.00 30,884.00 30,352.00 30,618.00 0.0M
2023-01-30 30,130.00 31,062.00 30,085.00 30,662.00 0.0M
2023-01-27 30,085.00 30,174.00 29,819.00 30,041.00 0.0M
2023-01-19 29,952.00 29,997.00 29,730.00 29,819.00 0.0M
2023-01-18 30,085.00 30,130.00 29,730.00 29,952.00 0.0M
2023-01-17 29,464.00 30,085.00 29,464.00 30,085.00 0.0M
2023-01-16 29,287.00 29,464.00 29,287.00 29,331.00 0.0M
2023-01-13 28,843.00 28,843.00 28,399.00 28,754.00 0.0M
2023-01-12 28,754.00 28,932.00 28,488.00 28,577.00 0.0M
2023-01-11 28,799.00 28,799.00 28,444.00 28,444.00 0.0M
2023-01-10 28,577.00 28,577.00 28,399.00 28,444.00 0.0M
2023-01-09 28,577.00 28,799.00 28,577.00 28,577.00 0.0M
2023-01-06 28,399.00 28,843.00 28,399.00 28,577.00 0.0M
2023-01-05 29,287.00 29,287.00 28,399.00 28,621.00 0.0M
2023-01-04 28,665.00 28,843.00 28,399.00 28,577.00 0.0M
2023-01-03 28,665.00 29,109.00 28,665.00 28,665.00 0.0M