|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
49.40
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 1/19/2024
|
|
| Open |
34.60 |
| High |
35.15 |
| Low |
34.50 |
| Volume |
8,298,400 |
| Split-adjusted Price |
33.90 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
+0.55 / +1.60%
|
34.60
|
35.15
|
34.50
|
34.95
|
34.85
|
33.90
|
8,298,400
|
|
|
1/18/2024
|
+0.35 / +1.03%
|
34.25
|
34.60
|
34.05
|
34.40
|
34.33
|
33.36
|
6,235,400
|
|
|
1/17/2024
|
-0.10 / -0.29%
|
34.15
|
34.65
|
34.00
|
34.05
|
34.30
|
33.02
|
5,116,201
|
|
|
1/16/2024
|
-0.15 / -0.44%
|
34.10
|
34.20
|
33.80
|
34.15
|
33.97
|
33.12
|
6,462,900
|
|
|
1/15/2024
|
-0.35 / -1.01%
|
34.70
|
34.80
|
34.30
|
34.30
|
34.52
|
33.26
|
6,948,100
|
|
|
1/12/2024
|
+0.50 / +1.46%
|
33.85
|
34.70
|
33.55
|
34.65
|
34.32
|
33.60
|
11,986,800
|
|
|
1/11/2024
|
-0.25 / -0.73%
|
34.30
|
34.60
|
33.80
|
34.15
|
34.28
|
33.12
|
10,797,500
|
|
|
1/10/2024
|
-0.10 / -0.29%
|
34.55
|
34.70
|
34.25
|
34.40
|
34.49
|
33.36
|
7,474,800
|
|
|
1/9/2024
|
+0.40 / +1.17%
|
34.00
|
34.50
|
33.80
|
34.50
|
34.13
|
33.46
|
7,835,500
|
|
|
1/8/2024
|
+0.90 / +2.71%
|
33.50
|
34.15
|
33.35
|
34.10
|
33.76
|
33.07
|
12,433,800
|
|
|
1/5/2024
|
+0.10 / +0.30%
|
33.10
|
33.40
|
33.00
|
33.20
|
33.16
|
32.20
|
3,569,900
|
|
|
1/4/2024
|
+0.50 / +1.53%
|
32.60
|
33.65
|
32.55
|
33.10
|
33.23
|
32.10
|
12,498,900
|
|
|
1/3/2024
|
+0.50 / +1.56%
|
31.90
|
32.60
|
31.85
|
32.60
|
32.23
|
31.62
|
6,115,500
|
|
|
1/2/2024
|
+0.30 / +0.94%
|
31.90
|
32.25
|
31.80
|
32.10
|
32.05
|
31.13
|
9,675,101
|
|
|
12/29/2023
|
+0.30 / +0.95%
|
31.70
|
31.95
|
31.50
|
31.80
|
31.79
|
30.84
|
4,698,200
|
|
|
12/28/2023
|
+0.65 / +2.11%
|
30.90
|
31.65
|
30.90
|
31.50
|
31.34
|
30.55
|
8,714,400
|
|
|
12/27/2023
|
+0.05 / +0.16%
|
30.85
|
31.15
|
30.85
|
30.85
|
30.97
|
29.92
|
10,495,600
|
|
|
12/26/2023
|
-0.15 / -0.48%
|
30.85
|
31.00
|
30.75
|
30.80
|
30.85
|
29.87
|
4,811,958
|
|
|
12/25/2023
|
+0.35 / +1.14%
|
30.80
|
31.00
|
30.60
|
30.95
|
30.88
|
30.02
|
2,592,700
|
|
|
12/22/2023
|
-0.05 / -0.16%
|
30.50
|
30.80
|
30.45
|
30.60
|
30.65
|
29.68
|
6,112,300
|
|
|
12/21/2023
|
+0.30 / +0.99%
|
30.30
|
30.65
|
30.15
|
30.65
|
30.37
|
29.72
|
2,817,084
|
|
|
12/20/2023
|
-0.25 / -0.82%
|
30.30
|
30.55
|
30.15
|
30.35
|
30.33
|
29.43
|
9,530,022
|
|
|
12/19/2023
|
+0.55 / +1.83%
|
30.00
|
30.60
|
29.80
|
30.60
|
30.03
|
29.68
|
2,189,500
|
|
|
12/18/2023
|
-0.55 / -1.80%
|
30.60
|
30.65
|
30.05
|
30.05
|
30.33
|
29.14
|
27,007,000
|
|
|
12/15/2023
|
+0.05 / +0.16%
|
30.55
|
30.80
|
30.40
|
30.60
|
30.63
|
29.68
|
2,263,100
|
|
|
12/14/2023
|
+0.05 / +0.16%
|
30.80
|
30.85
|
30.55
|
30.55
|
30.67
|
29.63
|
21,807,200
|
|
|
12/13/2023
|
-0.55 / -1.77%
|
31.15
|
31.15
|
30.50
|
30.50
|
30.81
|
29.58
|
7,513,000
|
|
|
12/12/2023
|
+0.20 / +0.65%
|
30.85
|
31.05
|
30.75
|
31.05
|
30.85
|
30.11
|
38,667,700
|
|
|
12/11/2023
|
-0.10 / -0.32%
|
30.95
|
31.00
|
30.65
|
30.85
|
30.79
|
29.92
|
6,438,500
|
|
|
12/8/2023
|
+0.10 / +0.32%
|
30.85
|
31.00
|
30.60
|
30.95
|
30.74
|
30.02
|
32,080,286
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,743,100
|
8.70
|
1.16%
|
|
|
|
ACB
|
11,713,500
|
24.80
|
1.02%
|
|
|
|
BAB
|
16,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
2,615,400
|
48.35
|
0.94%
|
|
|
|
BVB
|
3,124,700
|
12.90
|
4.88%
|
|
|
|
CTG
|
14,006,900
|
33.90
|
1.19%
|
|
|
|
EIB
|
5,091,100
|
19.10
|
-0.52%
|
|
|
|
EVF
|
11,087,800
|
15.45
|
1.64%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|