|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.70
+0.10/+0.30%
9:34:59 AM
|
|
|
|
Closing price on 1/10/2022
|
|
| Open |
49.50 |
| High |
49.60 |
| Low |
48.65 |
| Volume |
10,426,400 |
| Split-adjusted Price |
22.98 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-0.80 / -1.62%
|
49.50
|
49.60
|
48.65
|
48.65
|
49.15
|
22.98
|
10,426,400
|
|
|
1/7/2022
|
-0.45 / -0.90%
|
49.90
|
50.10
|
49.40
|
49.45
|
49.60
|
23.36
|
8,125,200
|
|
|
1/6/2022
|
-0.60 / -1.19%
|
50.20
|
50.40
|
49.60
|
49.90
|
49.99
|
23.57
|
11,308,000
|
|
|
1/5/2022
|
-0.40 / -0.79%
|
50.90
|
51.20
|
50.30
|
50.50
|
50.79
|
23.86
|
11,182,100
|
|
|
1/4/2022
|
+0.90 / +1.80%
|
50.50
|
51.20
|
50.30
|
50.90
|
50.96
|
24.04
|
12,054,600
|
|
|
12/31/2021
|
+0.70 / +1.42%
|
49.50
|
50.50
|
49.45
|
50.00
|
50.02
|
23.62
|
9,938,400
|
|
|
12/30/2021
|
+0.20 / +0.41%
|
49.20
|
49.75
|
49.00
|
49.30
|
49.38
|
23.29
|
6,039,100
|
|
|
12/29/2021
|
-0.05 / -0.10%
|
49.15
|
49.65
|
49.00
|
49.10
|
49.29
|
23.19
|
7,570,800
|
|
|
12/28/2021
|
+0.30 / +0.61%
|
49.25
|
49.35
|
48.70
|
49.15
|
48.95
|
23.22
|
9,546,800
|
|
|
12/27/2021
|
-0.05 / -0.10%
|
49.40
|
49.40
|
48.50
|
48.85
|
48.93
|
23.08
|
8,468,000
|
|
|
12/24/2021
|
+1.55 / +3.27%
|
47.45
|
49.15
|
47.45
|
48.90
|
48.31
|
23.10
|
7,900,100
|
|
|
12/23/2021
|
-1.55 / -3.17%
|
48.85
|
48.85
|
47.30
|
47.35
|
47.97
|
22.37
|
14,078,400
|
|
|
12/22/2021
|
-0.35 / -0.71%
|
49.30
|
49.50
|
48.30
|
48.90
|
48.90
|
23.10
|
13,527,600
|
|
|
12/21/2021
|
-0.25 / -0.51%
|
49.50
|
49.70
|
49.20
|
49.25
|
49.36
|
23.27
|
7,580,700
|
|
|
12/20/2021
|
-0.35 / -0.70%
|
49.85
|
50.00
|
49.35
|
49.50
|
49.70
|
23.38
|
12,050,780
|
|
|
12/17/2021
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.80
|
49.85
|
49.90
|
23.55
|
17,360,200
|
|
|
12/16/2021
|
-0.35 / -0.70%
|
50.50
|
50.50
|
49.85
|
49.85
|
50.01
|
23.55
|
6,475,600
|
|
|
12/15/2021
|
+0.10 / +0.20%
|
50.30
|
50.80
|
49.95
|
50.20
|
50.26
|
23.71
|
7,598,500
|
|
|
12/14/2021
|
+0.10 / +0.20%
|
50.00
|
50.80
|
49.85
|
50.10
|
50.21
|
23.67
|
9,215,700
|
|
|
12/13/2021
|
-0.20 / -0.40%
|
50.30
|
50.40
|
49.95
|
50.00
|
50.11
|
23.62
|
8,805,600
|
|
|
12/10/2021
|
-0.20 / -0.40%
|
50.50
|
50.90
|
50.10
|
50.20
|
50.47
|
23.71
|
8,342,300
|
|
|
12/9/2021
|
+0.40 / +0.80%
|
50.00
|
50.40
|
49.85
|
50.40
|
50.07
|
23.81
|
6,226,600
|
|
|
12/8/2021
|
0.00 / 0.00%
|
50.20
|
50.80
|
49.90
|
50.00
|
50.13
|
23.62
|
8,027,300
|
|
|
12/7/2021
|
+1.00 / +2.04%
|
49.60
|
50.30
|
49.35
|
50.00
|
49.68
|
23.62
|
9,692,100
|
|
|
12/6/2021
|
-1.20 / -2.39%
|
50.30
|
51.00
|
48.65
|
49.00
|
49.71
|
23.15
|
23,246,600
|
|
|
12/3/2021
|
-1.50 / -2.90%
|
52.00
|
52.20
|
50.20
|
50.20
|
51.38
|
23.71
|
16,135,500
|
|
|
12/2/2021
|
-0.70 / -1.34%
|
52.40
|
52.60
|
51.70
|
51.70
|
52.21
|
24.42
|
9,624,600
|
|
|
12/1/2021
|
+0.60 / +1.16%
|
51.60
|
52.40
|
51.50
|
52.40
|
51.86
|
24.75
|
11,715,500
|
|
|
11/30/2021
|
-0.50 / -0.96%
|
53.10
|
53.10
|
51.50
|
51.80
|
52.14
|
24.47
|
25,334,700
|
|
|
11/29/2021
|
-1.70 / -3.15%
|
53.00
|
53.40
|
52.10
|
52.30
|
52.65
|
24.71
|
28,236,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|