|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 1/11/2019
|
|
| Open |
25.85 |
| High |
26.30 |
| Low |
25.85 |
| Volume |
2,378,461 |
| Split-adjusted Price |
12.61 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.20 / +0.78%
|
25.85
|
26.30
|
25.85
|
26.00
|
26.09
|
12.61
|
2,378,461
|
|
|
1/10/2019
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.75
|
25.80
|
25.84
|
12.51
|
1,664,380
|
|
|
1/9/2019
|
+0.70 / +2.79%
|
25.20
|
26.00
|
25.10
|
25.80
|
25.61
|
12.51
|
3,499,530
|
|
|
1/8/2019
|
0.00 / 0.00%
|
25.15
|
25.20
|
25.05
|
25.10
|
25.12
|
12.17
|
843,170
|
|
|
1/7/2019
|
+0.15 / +0.60%
|
25.15
|
25.50
|
25.10
|
25.10
|
25.22
|
12.17
|
1,603,430
|
|
|
1/4/2019
|
-0.05 / -0.20%
|
25.00
|
25.00
|
23.25
|
24.95
|
24.55
|
12.10
|
3,047,830
|
|
|
1/3/2019
|
-0.60 / -2.34%
|
25.70
|
25.75
|
25.00
|
25.00
|
25.34
|
12.12
|
1,867,580
|
|
|
1/2/2019
|
-0.25 / -0.97%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.80
|
12.41
|
1,429,030
|
|
|
12/28/2018
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.85
|
25.85
|
26.07
|
12.53
|
3,591,280
|
|
|
12/27/2018
|
+0.05 / +0.19%
|
26.50
|
26.65
|
26.05
|
26.05
|
26.38
|
12.63
|
3,986,550
|
|
|
12/26/2018
|
-0.40 / -1.52%
|
26.30
|
26.60
|
25.95
|
26.00
|
26.12
|
12.61
|
5,244,280
|
|
|
12/25/2018
|
-0.50 / -1.86%
|
26.20
|
26.55
|
25.80
|
26.40
|
26.24
|
12.80
|
3,944,540
|
|
|
12/24/2018
|
-0.40 / -1.47%
|
27.30
|
27.40
|
26.90
|
26.90
|
27.12
|
13.04
|
1,521,770
|
|
|
12/21/2018
|
+0.05 / +0.18%
|
27.00
|
27.30
|
26.70
|
27.30
|
27.00
|
13.24
|
27,123,860
|
|
|
12/20/2018
|
-0.25 / -0.91%
|
27.20
|
27.70
|
27.10
|
27.25
|
27.39
|
13.21
|
1,096,130
|
|
|
12/19/2018
|
0.00 / 0.00%
|
27.40
|
27.50
|
26.95
|
27.50
|
27.20
|
13.34
|
23,206,610
|
|
|
12/18/2018
|
+0.10 / +0.36%
|
27.00
|
27.50
|
26.70
|
27.50
|
27.05
|
13.34
|
3,565,390
|
|
|
12/17/2018
|
-1.25 / -4.36%
|
28.30
|
28.50
|
27.40
|
27.40
|
28.07
|
13.29
|
23,025,920
|
|
|
12/14/2018
|
-0.05 / -0.17%
|
28.50
|
28.80
|
28.50
|
28.65
|
28.65
|
13.89
|
52,663,700
|
|
|
12/13/2018
|
-0.20 / -0.69%
|
29.00
|
29.15
|
28.70
|
28.70
|
28.90
|
13.92
|
5,443,500
|
|
|
12/12/2018
|
+0.60 / +2.12%
|
28.50
|
28.90
|
28.30
|
28.90
|
28.63
|
14.01
|
27,598,430
|
|
|
12/11/2018
|
+0.05 / +0.18%
|
28.35
|
28.50
|
28.10
|
28.30
|
28.27
|
13.72
|
26,941,470
|
|
|
12/10/2018
|
+0.25 / +0.89%
|
27.90
|
28.35
|
27.70
|
28.25
|
28.07
|
13.70
|
57,934,728
|
|
|
12/7/2018
|
-0.15 / -0.53%
|
28.20
|
28.50
|
27.80
|
28.00
|
28.19
|
13.58
|
25,838,370
|
|
|
12/6/2018
|
+0.15 / +0.54%
|
28.00
|
28.45
|
27.90
|
28.15
|
28.22
|
13.65
|
4,677,170
|
|
|
12/5/2018
|
+0.20 / +0.72%
|
27.50
|
28.30
|
27.30
|
28.00
|
27.84
|
13.58
|
25,870,000
|
|
|
12/4/2018
|
+0.60 / +2.21%
|
27.20
|
27.95
|
27.20
|
27.80
|
27.60
|
13.48
|
23,430,160
|
|
|
12/3/2018
|
+1.15 / +4.41%
|
26.50
|
27.20
|
26.30
|
27.20
|
26.84
|
13.19
|
27,059,840
|
|
|
11/30/2018
|
0.00 / 0.00%
|
26.25
|
26.30
|
26.00
|
26.05
|
26.09
|
12.63
|
635,260
|
|
|
11/29/2018
|
-0.10 / -0.38%
|
26.45
|
26.60
|
26.05
|
26.05
|
26.36
|
12.63
|
1,625,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|