|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
+0.30/+1.29%
3:05:02 PM
|
|
|
|
Closing price on 1/31/2024
|
|
| Open |
35.20 |
| High |
35.25 |
| Low |
34.40 |
| Volume |
9,833,332 |
| Split-adjusted Price |
16.75 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.65 / -1.85%
|
35.20
|
35.25
|
34.40
|
34.55
|
34.73
|
16.75
|
9,833,332
|
|
|
1/30/2024
|
-0.05 / -0.14%
|
35.10
|
35.25
|
34.70
|
35.20
|
34.95
|
17.07
|
5,823,800
|
|
|
1/29/2024
|
-0.15 / -0.42%
|
35.45
|
35.65
|
35.20
|
35.25
|
35.44
|
17.09
|
7,209,100
|
|
|
1/26/2024
|
+0.40 / +1.14%
|
35.05
|
35.50
|
35.00
|
35.40
|
35.30
|
17.17
|
3,502,200
|
|
|
1/25/2024
|
-0.25 / -0.71%
|
35.25
|
35.25
|
34.90
|
35.00
|
35.03
|
16.97
|
5,597,400
|
|
|
1/24/2024
|
-0.20 / -0.56%
|
35.25
|
35.55
|
35.25
|
35.25
|
35.42
|
17.09
|
4,103,000
|
|
|
1/23/2024
|
+0.50 / +1.43%
|
35.50
|
36.00
|
35.40
|
35.45
|
35.68
|
17.19
|
14,222,900
|
|
|
1/22/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.70
|
34.95
|
34.89
|
16.95
|
5,755,900
|
|
|
1/19/2024
|
+0.55 / +1.60%
|
34.60
|
35.15
|
34.50
|
34.95
|
34.85
|
16.95
|
8,298,400
|
|
|
1/18/2024
|
+0.35 / +1.03%
|
34.25
|
34.60
|
34.05
|
34.40
|
34.33
|
16.68
|
6,235,400
|
|
|
1/17/2024
|
-0.10 / -0.29%
|
34.15
|
34.65
|
34.00
|
34.05
|
34.30
|
16.51
|
5,116,201
|
|
|
1/16/2024
|
-0.15 / -0.44%
|
34.10
|
34.20
|
33.80
|
34.15
|
33.97
|
16.56
|
6,462,900
|
|
|
1/15/2024
|
-0.35 / -1.01%
|
34.70
|
34.80
|
34.30
|
34.30
|
34.52
|
16.63
|
6,948,100
|
|
|
1/12/2024
|
+0.50 / +1.46%
|
33.85
|
34.70
|
33.55
|
34.65
|
34.32
|
16.80
|
11,986,800
|
|
|
1/11/2024
|
-0.25 / -0.73%
|
34.30
|
34.60
|
33.80
|
34.15
|
34.28
|
16.56
|
10,797,500
|
|
|
1/10/2024
|
-0.10 / -0.29%
|
34.55
|
34.70
|
34.25
|
34.40
|
34.49
|
16.68
|
7,474,800
|
|
|
1/9/2024
|
+0.40 / +1.17%
|
34.00
|
34.50
|
33.80
|
34.50
|
34.13
|
16.73
|
7,835,500
|
|
|
1/8/2024
|
+0.90 / +2.71%
|
33.50
|
34.15
|
33.35
|
34.10
|
33.76
|
16.54
|
12,433,800
|
|
|
1/5/2024
|
+0.10 / +0.30%
|
33.10
|
33.40
|
33.00
|
33.20
|
33.16
|
16.10
|
3,569,900
|
|
|
1/4/2024
|
+0.50 / +1.53%
|
32.60
|
33.65
|
32.55
|
33.10
|
33.23
|
16.05
|
12,498,900
|
|
|
1/3/2024
|
+0.50 / +1.56%
|
31.90
|
32.60
|
31.85
|
32.60
|
32.23
|
15.81
|
6,115,500
|
|
|
1/2/2024
|
+0.30 / +0.94%
|
31.90
|
32.25
|
31.80
|
32.10
|
32.05
|
15.57
|
9,675,101
|
|
|
12/29/2023
|
+0.30 / +0.95%
|
31.70
|
31.95
|
31.50
|
31.80
|
31.79
|
15.42
|
4,698,200
|
|
|
12/28/2023
|
+0.65 / +2.11%
|
30.90
|
31.65
|
30.90
|
31.50
|
31.34
|
15.27
|
8,714,400
|
|
|
12/27/2023
|
+0.05 / +0.16%
|
30.85
|
31.15
|
30.85
|
30.85
|
30.97
|
14.96
|
10,495,600
|
|
|
12/26/2023
|
-0.15 / -0.48%
|
30.85
|
31.00
|
30.75
|
30.80
|
30.85
|
14.94
|
4,811,958
|
|
|
12/25/2023
|
+0.35 / +1.14%
|
30.80
|
31.00
|
30.60
|
30.95
|
30.88
|
15.01
|
2,592,700
|
|
|
12/22/2023
|
-0.05 / -0.16%
|
30.50
|
30.80
|
30.45
|
30.60
|
30.65
|
14.84
|
6,112,300
|
|
|
12/21/2023
|
+0.30 / +0.99%
|
30.30
|
30.65
|
30.15
|
30.65
|
30.37
|
14.86
|
2,817,084
|
|
|
12/20/2023
|
-0.25 / -0.82%
|
30.30
|
30.55
|
30.15
|
30.35
|
30.33
|
14.72
|
9,530,022
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|