HOSE · TCL · stock
Tan Cang Logistics and Stevedoring Joint Stock Company (TCL) stock price history
Every HOSE trading session of Tan Cang Logistics and Stevedoring Joint Stock Company from Dec 24, 2009 to Sep 28, 2026: 4,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCL adjusted close, 2009 to 2026
- ₫38,930
- All time high, 2025
- ₫33,700
- 52 week high, ₫28,700 low
- 4,100
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TCL key facts
- Tan Cang Logistics and Stevedoring Joint Stock Company (TCL) closed at ₫29,200 on Sep 28, 2026 on HOSE.
- TCL's all time high close is ₫38,930, set on Mar 11, 2025; its all time low close is ₫2,920 on Sep 11, 2012.
- TCL's 52 week range is ₫28,700 to ₫33,700.
- TCL returned -9.5% over the year to Sep 28, 2026 and +1.2% over five years.
- Over ten years TCL returned +250%, +13.3% a year compounded.
- TCL's deepest drawdown was -63.8% from Apr 27, 2010 to Sep 11, 2012.
- DataCedar holds 4,100 daily sessions of TCL history from Dec 24, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TCL price chart, 2009 to 2026
TCL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -2.8% |
| 6 months | -6.1% |
| Year to date | -7.5% |
| 1 year | -9.5% |
| 3 years | -10.0% |
| 5 years | +1.2% |
| 10 years | +249.7% |
| Since Dec 24, 2009 | +367.2% |
| Compound annual growth, 16.8 years | +9.6% |
TCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫38,930 on Mar 11, 2025
- All time low close
- ₫2,920 on Sep 11, 2012
- 52 week high
- ₫33,700 on Jan 15, 2026
- 52 week low
- ₫28,700 on Sep 15, 2026
- Deepest drawdown
- -63.8% from Apr 27, 2010 to Sep 11, 2012, recovered Nov 20, 2014
- Best single session
- +7.0% on Apr 10, 2025
- Worst single session
- -13.1% on Aug 29, 2022
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2009
- 4.7×
- Best calendar year
- 2020, +87%
- Worst calendar year
- 2011, -42%
TCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 24, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫31,570 | ₫33,700 | ₫28,700 | ₫29,200 | -7.5% | 3.8M | 180 |
| 2025 | ₫30,430 | ₫38,970 | ₫29,130 | ₫31,570 | +3.6% | 25.9M | 249 |
| 2024 | ₫30,890 | ₫33,410 | ₫29,260 | ₫30,480 | -1.2% | 8.7M | 250 |
| 2023 | ₫24,850 | ₫32,840 | ₫24,620 | ₫30,840 | +24.5% | 7.4M | 249 |
| 2022 | ₫30,850 | ₫34,470 | ₫18,700 | ₫24,780 | -19.5% | 23.4M | 249 |
| 2021 | ₫19,030 | ₫34,620 | ₫16,780 | ₫30,780 | +62.0% | 64.8M | 250 |
| 2020 | ₫10,180 | ₫20,300 | ₫8,030 | ₫19,000 | +86.6% | 25.9M | 251 |
| 2019 | ₫8,200 | ₫10,890 | ₫7,810 | ₫10,180 | +27.7% | 6.4M | 247 |
| 2018 | ₫8,320 | ₫9,040 | ₫7,190 | ₫7,970 | -2.1% | 2M | 234 |
| 2017 | ₫7,920 | ₫9,490 | ₫7,640 | ₫8,140 | -0.5% | 1.5M | 229 |
| 2016 | ₫8,240 | ₫8,910 | ₫7,060 | ₫8,180 | -0.7% | 6.6M | 248 |
| 2015 | ₫8,010 | ₫9,800 | ₫6,580 | ₫8,240 | +1.0% | 4.6M | 241 |
| 2014 | ₫5,980 | ₫8,900 | ₫5,340 | ₫8,160 | +36.5% | 4.4M | 246 |
| 2013 | ₫3,610 | ₫6,500 | ₫3,540 | ₫5,980 | +65.7% | 3.8M | 245 |
| 2012 | ₫3,090 | ₫4,200 | ₫2,900 | ₫3,610 | +12.8% | 2.2M | 237 |
| 2011 | ₫5,550 | ₫6,170 | ₫2,930 | ₫3,200 | -41.9% | 3.6M | 239 |
| 2010 | ₫6,480 | ₫8,140 | ₫4,410 | ₫5,510 | -12.5% | 15.3M | 250 |
| 2009 | ₫6,250 | ₫6,410 | ₫5,640 | ₫6,300 | n/a | 390.4K | 6 |
TCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫29,200 | -0.7% |
| August 2026 | ₫29,400 | -0.2% |
| July 2026 | ₫29,450 | -1.8% |
| June 2026 | ₫30,000 | -2.4% |
| May 2026 | ₫30,750 | -2.4% |
| April 2026 | ₫31,520 | +1.2% |
| March 2026 | ₫31,150 | -4.3% |
| February 2026 | ₫32,540 | +0.6% |
| January 2026 | ₫32,360 | +2.5% |
| December 2025 | ₫31,570 | -0.7% |
| November 2025 | ₫31,800 | -0.6% |
| October 2025 | ₫31,980 | -0.3% |
About the TCL data
Daily bars. 4,100 sessions from Dec 24, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TBC Thac Ba Hydropower Joint Stock Company
- TCB Vietnam Technological and Commercial Joint Stock Bank
- TCH Hoang Huy Investment Financial Services Joint Stock Company
- TCI ThanhCong Securities Company
- TCM Thanh Cong Textile Garment Investment Trading Joint Stock Company
- TCO Janus Group Joint Stock Company
- TCR Taicera Enterprise Company
- TCT Tay Ninh Cable Car Tour Company
Common questions
TCL share price history
