|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
34.05
+0.10/+0.29%
9:34:58 AM
|
|
|
|
Closing price on 11/19/2018
|
|
| Open |
25.70 |
| High |
26.70 |
| Low |
25.70 |
| Volume |
1,754,860 |
| Split-adjusted Price |
12.85 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
+0.80 / +3.11%
|
25.70
|
26.70
|
25.70
|
26.50
|
26.32
|
12.85
|
1,754,860
|
|
|
11/16/2018
|
+0.45 / +1.78%
|
25.50
|
26.40
|
25.45
|
25.70
|
25.75
|
12.46
|
817,780
|
|
|
11/15/2018
|
0.00 / 0.00%
|
25.25
|
25.55
|
25.05
|
25.25
|
25.30
|
12.24
|
971,850
|
|
|
11/14/2018
|
-0.50 / -1.94%
|
25.60
|
26.00
|
25.15
|
25.25
|
25.49
|
12.24
|
1,717,990
|
|
|
11/13/2018
|
-0.55 / -2.09%
|
25.70
|
26.00
|
25.70
|
25.75
|
25.84
|
12.49
|
26,794,800
|
|
|
11/12/2018
|
-0.05 / -0.19%
|
26.30
|
26.50
|
25.85
|
26.30
|
26.18
|
12.75
|
784,460
|
|
|
11/9/2018
|
-0.65 / -2.41%
|
26.85
|
26.95
|
26.35
|
26.35
|
26.58
|
12.78
|
1,110,990
|
|
|
11/8/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.95
|
27.00
|
27.15
|
13.09
|
710,570
|
|
|
11/7/2018
|
+0.05 / +0.19%
|
26.70
|
27.20
|
26.70
|
27.00
|
26.99
|
13.09
|
1,180,500
|
|
|
11/6/2018
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.75
|
26.95
|
26.96
|
13.07
|
1,174,180
|
|
|
11/5/2018
|
+0.25 / +0.94%
|
26.70
|
26.95
|
26.50
|
26.85
|
26.74
|
13.02
|
920,120
|
|
|
11/2/2018
|
+0.50 / +1.92%
|
26.60
|
26.95
|
26.20
|
26.60
|
26.67
|
12.90
|
5,938,790
|
|
|
11/1/2018
|
-0.80 / -2.97%
|
26.95
|
26.95
|
26.10
|
26.10
|
26.45
|
12.66
|
802,870
|
|
|
10/31/2018
|
+1.10 / +4.26%
|
26.10
|
26.90
|
26.10
|
26.90
|
26.55
|
13.04
|
1,363,970
|
|
|
10/30/2018
|
+0.10 / +0.39%
|
25.70
|
26.10
|
25.60
|
25.80
|
25.90
|
12.51
|
1,327,540
|
|
|
10/29/2018
|
-0.15 / -0.58%
|
25.80
|
26.00
|
25.50
|
25.70
|
25.77
|
12.46
|
8,140,406
|
|
|
10/26/2018
|
-0.25 / -0.96%
|
26.90
|
26.90
|
25.50
|
25.85
|
26.00
|
12.53
|
1,747,390
|
|
|
10/25/2018
|
-0.40 / -1.51%
|
25.20
|
26.30
|
25.10
|
26.10
|
25.69
|
12.66
|
2,481,080
|
|
|
10/24/2018
|
-1.30 / -4.68%
|
27.90
|
28.00
|
26.50
|
26.50
|
27.24
|
12.85
|
1,805,430
|
|
|
10/23/2018
|
-1.00 / -3.47%
|
28.80
|
28.80
|
26.80
|
27.80
|
27.86
|
13.48
|
2,307,530
|
|
|
10/22/2018
|
-0.20 / -0.69%
|
29.00
|
29.20
|
28.80
|
28.80
|
28.92
|
13.97
|
2,026,290
|
|
|
10/19/2018
|
+0.10 / +0.35%
|
28.40
|
29.00
|
28.10
|
29.00
|
28.71
|
14.06
|
1,454,000
|
|
|
10/18/2018
|
-0.20 / -0.69%
|
28.80
|
29.10
|
28.70
|
28.90
|
28.89
|
14.01
|
1,487,880
|
|
|
10/17/2018
|
+0.40 / +1.39%
|
29.30
|
29.30
|
28.95
|
29.10
|
29.16
|
14.11
|
2,385,680
|
|
|
10/16/2018
|
+0.50 / +1.77%
|
28.15
|
28.90
|
28.15
|
28.70
|
28.45
|
13.92
|
1,420,050
|
|
|
10/15/2018
|
-0.50 / -1.74%
|
28.70
|
28.75
|
28.00
|
28.20
|
28.44
|
13.67
|
2,085,500
|
|
|
10/12/2018
|
+0.85 / +3.05%
|
27.85
|
28.80
|
27.30
|
28.70
|
28.17
|
13.92
|
2,554,290
|
|
|
10/11/2018
|
-1.85 / -6.23%
|
28.20
|
29.10
|
27.70
|
27.85
|
28.14
|
13.50
|
5,361,270
|
|
|
10/10/2018
|
-0.05 / -0.17%
|
29.80
|
30.10
|
29.65
|
29.70
|
29.87
|
14.40
|
1,689,250
|
|
|
10/9/2018
|
+0.40 / +1.36%
|
29.40
|
29.75
|
29.15
|
29.75
|
29.55
|
14.43
|
2,656,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|