Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
49.10
-0.30/-0.61%
3:04:59 PM
|
|
|
Closing price on 1/15/2019
|
|
Open |
25.85 |
High |
26.50 |
Low |
25.85 |
Volume |
3,794,550 |
Split-adjusted Price |
25.70 |
|
|
TCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2019
|
+0.65 / +2.51%
|
25.85
|
26.50
|
25.85
|
26.50
|
26.19
|
25.70
|
3,794,550
|
|
1/14/2019
|
-0.15 / -0.58%
|
25.90
|
26.05
|
25.75
|
25.85
|
25.89
|
25.07
|
3,602,420
|
|
1/11/2019
|
+0.20 / +0.78%
|
25.85
|
26.30
|
25.85
|
26.00
|
26.09
|
25.22
|
2,378,461
|
|
1/10/2019
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.75
|
25.80
|
25.84
|
25.02
|
1,664,380
|
|
1/9/2019
|
+0.70 / +2.79%
|
25.20
|
26.00
|
25.10
|
25.80
|
25.61
|
25.02
|
3,499,530
|
|
1/8/2019
|
0.00 / 0.00%
|
25.15
|
25.20
|
25.05
|
25.10
|
25.12
|
24.34
|
843,170
|
|
1/7/2019
|
+0.15 / +0.60%
|
25.15
|
25.50
|
25.10
|
25.10
|
25.22
|
24.34
|
1,603,430
|
|
1/4/2019
|
-0.05 / -0.20%
|
25.00
|
25.00
|
23.25
|
24.95
|
24.55
|
24.20
|
3,047,830
|
|
1/3/2019
|
-0.60 / -2.34%
|
25.70
|
25.75
|
25.00
|
25.00
|
25.34
|
24.25
|
1,867,580
|
|
1/2/2019
|
-0.25 / -0.97%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.80
|
24.83
|
1,429,030
|
|
12/28/2018
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.85
|
25.85
|
26.07
|
25.07
|
3,591,280
|
|
12/27/2018
|
+0.05 / +0.19%
|
26.50
|
26.65
|
26.05
|
26.05
|
26.38
|
25.26
|
3,986,550
|
|
12/26/2018
|
-0.40 / -1.52%
|
26.30
|
26.60
|
25.95
|
26.00
|
26.12
|
25.22
|
5,244,280
|
|
12/25/2018
|
-0.50 / -1.86%
|
26.20
|
26.55
|
25.80
|
26.40
|
26.24
|
25.60
|
3,944,540
|
|
12/24/2018
|
-0.40 / -1.47%
|
27.30
|
27.40
|
26.90
|
26.90
|
27.12
|
26.09
|
1,521,770
|
|
12/21/2018
|
+0.05 / +0.18%
|
27.00
|
27.30
|
26.70
|
27.30
|
27.00
|
26.48
|
27,123,860
|
|
12/20/2018
|
-0.25 / -0.91%
|
27.20
|
27.70
|
27.10
|
27.25
|
27.39
|
26.43
|
1,096,130
|
|
12/19/2018
|
0.00 / 0.00%
|
27.40
|
27.50
|
26.95
|
27.50
|
27.20
|
26.67
|
23,206,610
|
|
12/18/2018
|
+0.10 / +0.36%
|
27.00
|
27.50
|
26.70
|
27.50
|
27.05
|
26.67
|
3,565,390
|
|
12/17/2018
|
-1.25 / -4.36%
|
28.30
|
28.50
|
27.40
|
27.40
|
28.07
|
26.57
|
23,025,920
|
|
12/14/2018
|
-0.05 / -0.17%
|
28.50
|
28.80
|
28.50
|
28.65
|
28.65
|
27.79
|
52,663,700
|
|
12/13/2018
|
-0.20 / -0.69%
|
29.00
|
29.15
|
28.70
|
28.70
|
28.90
|
27.83
|
5,443,500
|
|
12/12/2018
|
+0.60 / +2.12%
|
28.50
|
28.90
|
28.30
|
28.90
|
28.63
|
28.03
|
27,598,430
|
|
12/11/2018
|
+0.05 / +0.18%
|
28.35
|
28.50
|
28.10
|
28.30
|
28.27
|
27.45
|
26,941,470
|
|
12/10/2018
|
+0.25 / +0.89%
|
27.90
|
28.35
|
27.70
|
28.25
|
28.07
|
27.40
|
57,934,728
|
|
12/7/2018
|
-0.15 / -0.53%
|
28.20
|
28.50
|
27.80
|
28.00
|
28.19
|
27.15
|
25,838,370
|
|
12/6/2018
|
+0.15 / +0.54%
|
28.00
|
28.45
|
27.90
|
28.15
|
28.22
|
27.30
|
4,677,170
|
|
12/5/2018
|
+0.20 / +0.72%
|
27.50
|
28.30
|
27.30
|
28.00
|
27.84
|
27.15
|
25,870,000
|
|
12/4/2018
|
+0.60 / +2.21%
|
27.20
|
27.95
|
27.20
|
27.80
|
27.60
|
26.96
|
23,430,160
|
|
12/3/2018
|
+1.15 / +4.41%
|
26.50
|
27.20
|
26.30
|
27.20
|
26.84
|
26.38
|
27,059,840
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,158,200
|
8.50
|
-1.16%
|
|
|
ACB
|
11,038,000
|
24.60
|
-0.81%
|
|
|
BAB
|
7,300
|
12.30
|
0.00%
|
|
|
BID
|
2,240,900
|
47.50
|
-1.76%
|
|
|
BVB
|
3,342,800
|
12.40
|
-2.36%
|
|
|
CTG
|
10,429,800
|
32.80
|
-3.24%
|
|
|
EIB
|
8,460,400
|
18.50
|
-3.14%
|
|
|
EVF
|
11,109,000
|
14.80
|
-4.21%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|