|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
22.00
+0.40/+1.85%
3:09:24 PM
|
|
|
|
Closing price on 1/5/2023
|
|
| Open |
27.30 |
| High |
27.80 |
| Low |
27.15 |
| Volume |
7,837,800 |
| Split-adjusted Price |
8.53 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.35 / +1.28%
|
27.30
|
27.80
|
27.15
|
27.65
|
27.46
|
8.53
|
7,837,800
|
|
|
1/4/2023
|
-0.15 / -0.55%
|
27.45
|
27.80
|
27.25
|
27.30
|
27.50
|
8.42
|
6,592,300
|
|
|
1/3/2023
|
+1.60 / +6.19%
|
25.75
|
27.45
|
25.75
|
27.45
|
26.85
|
8.47
|
3,786,800
|
|
|
12/30/2022
|
-0.10 / -0.39%
|
25.95
|
26.10
|
25.85
|
25.85
|
25.94
|
7.97
|
5,502,900
|
|
|
12/29/2022
|
-0.20 / -0.76%
|
26.10
|
26.30
|
25.75
|
25.95
|
26.03
|
8.00
|
3,579,700
|
|
|
12/28/2022
|
-0.15 / -0.57%
|
26.10
|
26.45
|
25.75
|
26.15
|
26.08
|
8.07
|
7,574,400
|
|
|
12/27/2022
|
+0.60 / +2.33%
|
25.60
|
26.30
|
25.40
|
26.30
|
25.85
|
8.11
|
5,638,200
|
|
|
12/26/2022
|
-1.90 / -6.88%
|
27.25
|
27.40
|
25.70
|
25.70
|
26.18
|
7.93
|
7,563,600
|
|
|
12/23/2022
|
-0.10 / -0.36%
|
27.70
|
27.90
|
26.95
|
27.60
|
27.32
|
8.51
|
3,614,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
27.75
|
28.40
|
27.25
|
27.70
|
27.76
|
8.54
|
7,861,900
|
|
|
12/21/2022
|
0.00 / 0.00%
|
28.05
|
28.20
|
26.30
|
27.70
|
27.28
|
8.54
|
7,533,300
|
|
|
12/20/2022
|
-1.55 / -5.30%
|
29.00
|
29.25
|
27.25
|
27.70
|
27.96
|
8.54
|
20,707,600
|
|
|
12/19/2022
|
+0.10 / +0.34%
|
29.15
|
30.65
|
29.05
|
29.25
|
29.94
|
9.02
|
10,027,200
|
|
|
12/16/2022
|
-0.35 / -1.19%
|
29.00
|
29.30
|
28.60
|
29.15
|
29.06
|
8.99
|
11,957,180
|
|
|
12/15/2022
|
+0.70 / +2.43%
|
28.80
|
29.55
|
28.60
|
29.50
|
29.31
|
9.10
|
7,837,800
|
|
|
12/14/2022
|
0.00 / 0.00%
|
29.50
|
29.70
|
28.80
|
28.80
|
29.29
|
8.88
|
12,774,600
|
|
|
12/13/2022
|
+1.60 / +5.88%
|
27.20
|
28.80
|
27.00
|
28.80
|
27.54
|
8.88
|
7,677,900
|
|
|
12/12/2022
|
-1.05 / -3.72%
|
28.25
|
28.55
|
27.20
|
27.20
|
28.01
|
8.39
|
36,553,600
|
|
|
12/9/2022
|
+0.05 / +0.18%
|
28.45
|
28.50
|
27.70
|
28.25
|
28.13
|
8.71
|
5,605,400
|
|
|
12/8/2022
|
+1.80 / +6.82%
|
26.80
|
28.20
|
26.50
|
28.20
|
27.94
|
8.70
|
14,554,300
|
|
|
12/7/2022
|
-0.65 / -2.40%
|
27.00
|
27.15
|
25.95
|
26.40
|
26.52
|
8.14
|
7,114,400
|
|
|
12/6/2022
|
-1.95 / -6.72%
|
28.80
|
29.00
|
27.00
|
27.05
|
27.75
|
8.34
|
14,950,500
|
|
|
12/5/2022
|
+0.20 / +0.69%
|
29.50
|
29.80
|
28.80
|
29.00
|
29.20
|
8.94
|
8,466,100
|
|
|
12/2/2022
|
+1.40 / +5.11%
|
27.00
|
29.00
|
26.85
|
28.80
|
27.84
|
8.88
|
19,196,200
|
|
|
12/1/2022
|
+1.50 / +5.79%
|
26.25
|
27.70
|
26.25
|
27.40
|
27.26
|
8.45
|
18,858,500
|
|
|
11/30/2022
|
+0.70 / +2.78%
|
25.20
|
25.90
|
24.95
|
25.90
|
25.33
|
7.99
|
8,860,700
|
|
|
11/29/2022
|
+0.60 / +2.44%
|
24.95
|
25.60
|
24.35
|
25.20
|
25.01
|
7.77
|
8,376,400
|
|
|
11/28/2022
|
+1.60 / +6.96%
|
23.30
|
24.60
|
23.25
|
24.60
|
24.08
|
7.59
|
11,231,600
|
|
|
11/25/2022
|
+0.85 / +3.84%
|
22.35
|
23.00
|
22.20
|
23.00
|
22.56
|
7.09
|
5,771,200
|
|
|
11/24/2022
|
+0.15 / +0.68%
|
22.00
|
22.20
|
21.50
|
22.15
|
21.84
|
6.83
|
7,841,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|