|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.05
+0.05/+0.15%
10:50:00 AM
|
|
|
|
Closing price on 11/17/2020
|
|
| Open |
23.00 |
| High |
23.35 |
| Low |
22.85 |
| Volume |
17,457,030 |
| Split-adjusted Price |
11.03 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.45 / +1.97%
|
23.00
|
23.35
|
22.85
|
23.35
|
23.04
|
11.03
|
17,457,030
|
|
|
11/16/2020
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
22.90
|
23.00
|
10.82
|
25,236,270
|
|
|
11/13/2020
|
+0.70 / +3.14%
|
22.40
|
23.15
|
22.40
|
23.00
|
22.79
|
10.87
|
22,376,970
|
|
|
11/12/2020
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.17
|
10.53
|
10,771,120
|
|
|
11/11/2020
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.15
|
10.39
|
14,433,190
|
|
|
11/10/2020
|
+0.05 / +0.23%
|
22.50
|
22.55
|
22.05
|
22.10
|
22.34
|
10.44
|
21,221,910
|
|
|
11/9/2020
|
+0.45 / +2.08%
|
21.85
|
22.20
|
21.80
|
22.05
|
22.00
|
10.42
|
17,624,180
|
|
|
11/6/2020
|
-0.20 / -0.92%
|
21.90
|
22.00
|
21.50
|
21.60
|
21.70
|
10.20
|
15,368,880
|
|
|
11/5/2020
|
-0.35 / -1.58%
|
22.15
|
22.35
|
21.80
|
21.80
|
22.01
|
10.30
|
19,766,660
|
|
|
11/4/2020
|
+0.15 / +0.68%
|
22.35
|
22.60
|
22.15
|
22.15
|
22.32
|
10.46
|
21,927,670
|
|
|
11/3/2020
|
+0.60 / +2.80%
|
21.80
|
22.45
|
21.65
|
22.00
|
21.99
|
10.39
|
27,962,010
|
|
|
11/2/2020
|
+0.05 / +0.23%
|
21.60
|
21.85
|
21.40
|
21.40
|
21.53
|
10.11
|
22,943,680
|
|
|
10/30/2020
|
-0.45 / -2.06%
|
22.10
|
22.25
|
21.35
|
21.35
|
21.71
|
10.09
|
28,887,760
|
|
|
10/29/2020
|
-0.60 / -2.68%
|
22.10
|
22.70
|
21.80
|
21.80
|
22.10
|
10.30
|
36,149,460
|
|
|
10/28/2020
|
-0.90 / -3.86%
|
23.30
|
23.45
|
22.40
|
22.40
|
22.86
|
10.58
|
38,933,939
|
|
|
10/27/2020
|
-0.05 / -0.21%
|
23.80
|
23.95
|
23.30
|
23.30
|
23.59
|
11.01
|
31,195,330
|
|
|
10/26/2020
|
-0.65 / -2.71%
|
24.40
|
24.95
|
23.35
|
23.35
|
24.35
|
11.03
|
24,707,670
|
|
|
10/23/2020
|
+0.05 / +0.21%
|
24.10
|
24.20
|
23.85
|
24.00
|
24.00
|
11.34
|
28,485,008
|
|
|
10/22/2020
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.50
|
23.95
|
23.72
|
11.31
|
24,491,990
|
|
|
10/21/2020
|
-0.15 / -0.63%
|
24.20
|
24.40
|
23.70
|
23.75
|
24.05
|
11.22
|
32,546,070
|
|
|
10/20/2020
|
+0.90 / +3.91%
|
23.00
|
24.15
|
23.00
|
23.90
|
23.76
|
11.29
|
35,777,020
|
|
|
10/19/2020
|
+0.35 / +1.55%
|
22.95
|
23.35
|
22.85
|
23.00
|
23.12
|
10.87
|
34,756,140
|
|
|
10/16/2020
|
-0.20 / -0.88%
|
22.90
|
23.30
|
22.60
|
22.65
|
22.91
|
10.70
|
36,831,390
|
|
|
10/15/2020
|
0.00 / 0.00%
|
23.45
|
23.80
|
22.80
|
22.85
|
23.32
|
10.79
|
27,280,050
|
|
|
10/14/2020
|
+1.45 / +6.78%
|
21.60
|
22.85
|
21.60
|
22.85
|
22.65
|
10.79
|
74,982,921
|
|
|
10/13/2020
|
+0.20 / +0.94%
|
21.25
|
21.65
|
21.20
|
21.40
|
21.39
|
10.11
|
15,195,200
|
|
|
10/12/2020
|
-0.15 / -0.70%
|
21.70
|
21.85
|
21.20
|
21.20
|
21.45
|
10.01
|
15,697,730
|
|
|
10/9/2020
|
0.00 / 0.00%
|
21.50
|
21.95
|
21.30
|
21.35
|
21.48
|
10.09
|
18,022,890
|
|
|
10/8/2020
|
-0.45 / -2.06%
|
21.90
|
22.00
|
21.35
|
21.35
|
21.56
|
10.09
|
16,398,900
|
|
|
10/7/2020
|
-0.60 / -2.68%
|
22.30
|
22.35
|
21.80
|
21.80
|
22.05
|
10.30
|
12,159,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|