|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.45
-0.10/-0.42%
11:55:01 AM
|
|
|
|
Closing price on 11/18/2019
|
|
| Open |
24.90 |
| High |
24.95 |
| Low |
24.45 |
| Volume |
1,347,810 |
| Split-adjusted Price |
11.86 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
-0.45 / -1.81%
|
24.90
|
24.95
|
24.45
|
24.45
|
24.72
|
11.86
|
1,347,810
|
|
|
11/15/2019
|
+0.20 / +0.81%
|
24.70
|
24.95
|
24.40
|
24.90
|
24.79
|
12.07
|
1,519,990
|
|
|
11/14/2019
|
-0.05 / -0.20%
|
24.70
|
24.75
|
24.45
|
24.70
|
24.61
|
11.98
|
1,889,980
|
|
|
11/13/2019
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.75
|
24.75
|
24.98
|
12.00
|
3,458,350
|
|
|
11/12/2019
|
0.00 / 0.00%
|
25.05
|
25.20
|
25.00
|
25.15
|
25.11
|
12.20
|
1,410,930
|
|
|
11/11/2019
|
+0.05 / +0.20%
|
25.20
|
25.50
|
25.05
|
25.15
|
25.23
|
12.20
|
3,594,060
|
|
|
11/8/2019
|
+0.30 / +1.21%
|
24.80
|
25.15
|
24.80
|
25.10
|
25.01
|
12.17
|
7,337,220
|
|
|
11/7/2019
|
+0.05 / +0.20%
|
24.80
|
24.80
|
24.65
|
24.80
|
24.75
|
12.03
|
1,494,440
|
|
|
11/6/2019
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.65
|
24.75
|
24.75
|
12.00
|
2,870,500
|
|
|
11/5/2019
|
+0.40 / +1.64%
|
24.50
|
24.90
|
24.40
|
24.75
|
24.69
|
12.00
|
2,694,570
|
|
|
11/4/2019
|
+0.60 / +2.53%
|
23.90
|
24.40
|
23.75
|
24.35
|
24.13
|
11.81
|
10,009,658
|
|
|
11/1/2019
|
+0.05 / +0.21%
|
23.70
|
23.85
|
23.60
|
23.75
|
23.74
|
11.52
|
1,296,580
|
|
|
10/31/2019
|
-0.10 / -0.42%
|
23.80
|
23.95
|
23.70
|
23.70
|
23.85
|
11.49
|
1,349,530
|
|
|
10/30/2019
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.73
|
11.54
|
1,720,720
|
|
|
10/29/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.55
|
23.70
|
23.70
|
11.49
|
1,682,590
|
|
|
10/28/2019
|
-0.05 / -0.21%
|
23.95
|
24.00
|
23.75
|
23.80
|
23.86
|
11.54
|
6,812,090
|
|
|
10/25/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.70
|
23.85
|
23.78
|
11.57
|
4,777,570
|
|
|
10/24/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.75
|
23.85
|
23.83
|
11.57
|
1,614,410
|
|
|
10/23/2019
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.80
|
23.95
|
23.87
|
11.61
|
1,210,010
|
|
|
10/22/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.75
|
24.00
|
23.89
|
11.64
|
1,359,780
|
|
|
10/21/2019
|
-0.50 / -2.05%
|
24.40
|
24.40
|
23.60
|
23.90
|
23.99
|
11.59
|
3,256,090
|
|
|
10/18/2019
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.30
|
24.40
|
24.41
|
11.83
|
1,665,000
|
|
|
10/17/2019
|
-0.05 / -0.20%
|
24.40
|
24.40
|
24.15
|
24.40
|
24.30
|
11.83
|
2,511,790
|
|
|
10/16/2019
|
+0.20 / +0.82%
|
24.30
|
24.55
|
24.30
|
24.45
|
24.42
|
11.86
|
2,027,890
|
|
|
10/15/2019
|
+0.35 / +1.46%
|
23.85
|
24.25
|
23.60
|
24.25
|
24.09
|
11.76
|
4,820,730
|
|
|
10/14/2019
|
+0.30 / +1.27%
|
23.70
|
24.20
|
23.60
|
23.90
|
23.87
|
11.59
|
5,147,390
|
|
|
10/11/2019
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.55
|
23.60
|
23.61
|
11.44
|
859,400
|
|
|
10/10/2019
|
0.00 / 0.00%
|
23.55
|
23.75
|
23.55
|
23.65
|
23.65
|
11.47
|
980,628
|
|
|
10/9/2019
|
+0.10 / +0.42%
|
23.60
|
23.65
|
23.45
|
23.65
|
23.54
|
11.47
|
1,287,970
|
|
|
10/8/2019
|
+0.40 / +1.73%
|
23.15
|
23.55
|
23.15
|
23.55
|
23.33
|
11.42
|
2,039,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|