|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
+0.30/+1.29%
3:05:02 PM
|
|
|
|
Closing price on 1/30/2023
|
|
| Open |
29.05 |
| High |
29.05 |
| Low |
28.55 |
| Volume |
6,458,000 |
| Split-adjusted Price |
13.92 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.35 / -1.20%
|
29.05
|
29.05
|
28.55
|
28.70
|
28.77
|
13.92
|
6,458,000
|
|
|
1/27/2023
|
-0.05 / -0.17%
|
29.35
|
29.70
|
29.00
|
29.05
|
29.45
|
14.09
|
5,539,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
28.85
|
29.30
|
28.85
|
29.10
|
29.04
|
14.11
|
10,303,400
|
|
|
1/18/2023
|
+0.10 / +0.34%
|
29.10
|
29.15
|
28.90
|
29.10
|
29.03
|
14.11
|
10,091,290
|
|
|
1/17/2023
|
+0.90 / +3.20%
|
28.40
|
29.30
|
28.35
|
29.00
|
28.92
|
14.06
|
8,423,900
|
|
|
1/16/2023
|
+0.30 / +1.08%
|
27.85
|
28.10
|
27.65
|
28.10
|
27.89
|
13.63
|
15,054,600
|
|
|
1/13/2023
|
-0.05 / -0.18%
|
27.90
|
28.30
|
27.80
|
27.80
|
28.00
|
13.48
|
2,810,200
|
|
|
1/12/2023
|
+0.20 / +0.72%
|
27.65
|
27.95
|
27.60
|
27.85
|
27.72
|
13.50
|
3,527,200
|
|
|
1/11/2023
|
+0.20 / +0.73%
|
27.45
|
28.00
|
27.30
|
27.65
|
27.77
|
13.41
|
3,443,800
|
|
|
1/10/2023
|
-0.30 / -1.08%
|
27.75
|
28.00
|
27.30
|
27.45
|
27.62
|
13.31
|
2,696,200
|
|
|
1/9/2023
|
+0.05 / +0.18%
|
27.80
|
27.95
|
27.60
|
27.75
|
27.78
|
13.46
|
7,487,700
|
|
|
1/6/2023
|
+0.05 / +0.18%
|
27.45
|
28.40
|
27.30
|
27.70
|
27.93
|
13.43
|
7,860,900
|
|
|
1/5/2023
|
+0.35 / +1.28%
|
27.30
|
27.80
|
27.15
|
27.65
|
27.46
|
13.41
|
7,837,800
|
|
|
1/4/2023
|
-0.15 / -0.55%
|
27.45
|
27.80
|
27.25
|
27.30
|
27.50
|
13.24
|
6,592,300
|
|
|
1/3/2023
|
+1.60 / +6.19%
|
25.75
|
27.45
|
25.75
|
27.45
|
26.85
|
13.31
|
3,786,800
|
|
|
12/30/2022
|
-0.10 / -0.39%
|
25.95
|
26.10
|
25.85
|
25.85
|
25.94
|
12.53
|
5,502,900
|
|
|
12/29/2022
|
-0.20 / -0.76%
|
26.10
|
26.30
|
25.75
|
25.95
|
26.03
|
12.58
|
3,579,700
|
|
|
12/28/2022
|
-0.15 / -0.57%
|
26.10
|
26.45
|
25.75
|
26.15
|
26.08
|
12.68
|
7,574,400
|
|
|
12/27/2022
|
+0.60 / +2.33%
|
25.60
|
26.30
|
25.40
|
26.30
|
25.85
|
12.75
|
5,638,200
|
|
|
12/26/2022
|
-1.90 / -6.88%
|
27.25
|
27.40
|
25.70
|
25.70
|
26.18
|
12.46
|
7,563,600
|
|
|
12/23/2022
|
-0.10 / -0.36%
|
27.70
|
27.90
|
26.95
|
27.60
|
27.32
|
13.38
|
3,614,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
27.75
|
28.40
|
27.25
|
27.70
|
27.76
|
13.43
|
7,861,900
|
|
|
12/21/2022
|
0.00 / 0.00%
|
28.05
|
28.20
|
26.30
|
27.70
|
27.28
|
13.43
|
7,533,300
|
|
|
12/20/2022
|
-1.55 / -5.30%
|
29.00
|
29.25
|
27.25
|
27.70
|
27.96
|
13.43
|
20,707,600
|
|
|
12/19/2022
|
+0.10 / +0.34%
|
29.15
|
30.65
|
29.05
|
29.25
|
29.94
|
14.18
|
10,027,200
|
|
|
12/16/2022
|
-0.35 / -1.19%
|
29.00
|
29.30
|
28.60
|
29.15
|
29.06
|
14.14
|
11,957,180
|
|
|
12/15/2022
|
+0.70 / +2.43%
|
28.80
|
29.55
|
28.60
|
29.50
|
29.31
|
14.30
|
7,837,800
|
|
|
12/14/2022
|
0.00 / 0.00%
|
29.50
|
29.70
|
28.80
|
28.80
|
29.29
|
13.97
|
12,774,600
|
|
|
12/13/2022
|
+1.60 / +5.88%
|
27.20
|
28.80
|
27.00
|
28.80
|
27.54
|
13.97
|
7,677,900
|
|
|
12/12/2022
|
-1.05 / -3.72%
|
28.25
|
28.55
|
27.20
|
27.20
|
28.01
|
13.19
|
36,553,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|