|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
46.60
-0.30/-0.64%
10:25:00 AM
|
|
|
|
Closing price on 10/5/2018
|
|
| Open |
30.10 |
| High |
30.25 |
| Low |
29.75 |
| Volume |
3,156,560 |
| Split-adjusted Price |
28.90 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
-0.40 / -1.32%
|
30.10
|
30.25
|
29.75
|
29.80
|
29.97
|
28.90
|
3,156,560
|
|
|
10/4/2018
|
+0.85 / +2.90%
|
29.50
|
30.20
|
29.35
|
30.20
|
29.88
|
29.29
|
4,195,960
|
|
|
10/3/2018
|
+0.25 / +0.86%
|
29.40
|
29.50
|
29.15
|
29.35
|
29.33
|
28.46
|
1,405,830
|
|
|
10/2/2018
|
+0.45 / +1.57%
|
28.60
|
29.40
|
28.60
|
29.10
|
29.09
|
28.22
|
3,639,750
|
|
|
10/1/2018
|
-0.50 / -1.72%
|
29.15
|
29.25
|
28.60
|
28.65
|
28.92
|
27.79
|
3,316,100
|
|
|
9/28/2018
|
-0.25 / -0.85%
|
29.50
|
29.65
|
29.00
|
29.15
|
29.28
|
28.27
|
4,443,650
|
|
|
9/27/2018
|
+0.50 / +1.73%
|
29.20
|
29.65
|
29.15
|
29.40
|
29.44
|
28.51
|
4,193,300
|
|
|
9/26/2018
|
+0.90 / +3.21%
|
28.00
|
29.35
|
27.80
|
28.90
|
28.76
|
28.03
|
4,516,320
|
|
|
9/25/2018
|
-0.10 / -0.36%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.05
|
27.15
|
2,261,840
|
|
|
9/24/2018
|
-0.20 / -0.71%
|
28.30
|
28.45
|
27.95
|
28.10
|
28.19
|
27.25
|
2,213,810
|
|
|
9/21/2018
|
+0.30 / +1.07%
|
28.00
|
28.45
|
27.80
|
28.30
|
28.13
|
27.45
|
4,039,160
|
|
|
9/20/2018
|
+1.40 / +5.26%
|
26.60
|
28.00
|
26.60
|
28.00
|
27.65
|
27.15
|
5,806,380
|
|
|
9/19/2018
|
+0.45 / +1.72%
|
26.20
|
27.05
|
26.20
|
26.60
|
26.68
|
25.80
|
2,967,740
|
|
|
9/18/2018
|
+0.10 / +0.38%
|
26.05
|
26.15
|
25.55
|
26.15
|
26.02
|
25.36
|
1,059,520
|
|
|
9/17/2018
|
+0.80 / +3.17%
|
25.25
|
27.00
|
25.15
|
26.05
|
25.84
|
25.26
|
2,714,630
|
|
|
9/14/2018
|
+0.05 / +0.20%
|
25.20
|
25.40
|
25.15
|
25.25
|
25.27
|
24.49
|
1,443,360
|
|
|
9/13/2018
|
+0.20 / +0.80%
|
25.00
|
25.40
|
25.00
|
25.20
|
25.14
|
24.44
|
2,545,220
|
|
|
9/12/2018
|
-0.40 / -1.57%
|
25.50
|
25.55
|
25.00
|
25.00
|
25.28
|
24.25
|
1,495,990
|
|
|
9/11/2018
|
-0.10 / -0.39%
|
25.45
|
25.50
|
25.30
|
25.40
|
25.39
|
24.63
|
1,680,150
|
|
|
9/10/2018
|
+0.25 / +0.99%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.28
|
24.73
|
1,797,720
|
|
|
9/7/2018
|
+0.45 / +1.81%
|
25.00
|
25.30
|
24.90
|
25.25
|
25.09
|
24.49
|
3,157,300
|
|
|
9/6/2018
|
-1.00 / -3.88%
|
25.80
|
25.90
|
24.80
|
24.80
|
25.16
|
24.05
|
2,933,180
|
|
|
9/5/2018
|
-0.30 / -1.15%
|
26.10
|
26.25
|
25.75
|
25.80
|
25.96
|
25.02
|
9,499,462
|
|
|
9/4/2018
|
-0.20 / -0.76%
|
26.30
|
26.60
|
26.05
|
26.10
|
26.28
|
25.31
|
2,326,610
|
|
|
8/31/2018
|
0.00 / 0.00%
|
26.30
|
26.85
|
26.30
|
26.30
|
26.50
|
25.51
|
1,780,530
|
|
|
8/30/2018
|
+0.15 / +0.57%
|
26.15
|
26.30
|
26.05
|
26.30
|
26.17
|
25.51
|
1,052,840
|
|
|
8/29/2018
|
-0.10 / -0.38%
|
26.25
|
26.35
|
26.10
|
26.15
|
26.18
|
25.36
|
778,240
|
|
|
8/28/2018
|
-0.25 / -0.94%
|
26.60
|
26.80
|
26.20
|
26.25
|
26.36
|
25.46
|
1,700,740
|
|
|
8/27/2018
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.50
|
26.50
|
26.63
|
25.70
|
1,518,390
|
|
|
8/24/2018
|
-0.15 / -0.56%
|
26.75
|
26.95
|
26.50
|
26.60
|
26.69
|
25.80
|
847,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,347,600
|
8.90
|
5.95%
|
|
|
|
ACB
|
2,848,100
|
29.40
|
-0.84%
|
|
|
|
BAB
|
2,700
|
12.50
|
0.00%
|
|
|
|
BID
|
238,000
|
48.70
|
-0.81%
|
|
|
|
BVB
|
3,988,700
|
13.10
|
7.38%
|
|
|
|
CTG
|
4,186,200
|
31.80
|
-1.24%
|
|
|
|
EIB
|
2,684,900
|
18.70
|
-0.27%
|
|
|
|
EVF
|
2,879,800
|
16.10
|
-1.23%
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|