|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.60
-1.50/-4.27%
3:09:26 PM
|
|
|
|
Closing price on 11/20/2023
|
|
| Open |
30.50 |
| High |
31.25 |
| Low |
30.45 |
| Volume |
9,756,400 |
| Split-adjusted Price |
14.64 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
-0.15 / -0.48%
|
30.50
|
31.25
|
30.45
|
31.00
|
30.74
|
14.64
|
9,756,400
|
|
|
11/17/2023
|
-0.55 / -1.74%
|
31.70
|
31.95
|
30.70
|
31.15
|
31.25
|
14.72
|
5,427,600
|
|
|
11/16/2023
|
+0.15 / +0.48%
|
31.50
|
31.80
|
31.50
|
31.70
|
31.62
|
14.97
|
8,787,900
|
|
|
11/15/2023
|
+0.05 / +0.16%
|
32.00
|
32.20
|
31.50
|
31.55
|
31.96
|
14.90
|
3,671,500
|
|
|
11/14/2023
|
+0.60 / +1.94%
|
31.15
|
31.75
|
30.90
|
31.50
|
31.38
|
14.88
|
8,863,701
|
|
|
11/13/2023
|
-0.15 / -0.48%
|
31.30
|
31.30
|
30.65
|
30.90
|
30.89
|
14.60
|
4,832,300
|
|
|
11/10/2023
|
-0.45 / -1.43%
|
31.20
|
31.50
|
30.70
|
31.05
|
31.14
|
14.67
|
5,654,300
|
|
|
11/9/2023
|
-0.30 / -0.94%
|
31.85
|
31.95
|
31.30
|
31.50
|
31.60
|
14.88
|
4,253,500
|
|
|
11/8/2023
|
+1.20 / +3.92%
|
30.60
|
31.90
|
30.20
|
31.80
|
31.02
|
15.02
|
4,180,400
|
|
|
11/7/2023
|
-0.40 / -1.29%
|
30.60
|
30.95
|
30.45
|
30.60
|
30.63
|
14.46
|
7,510,200
|
|
|
11/6/2023
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.30
|
31.00
|
30.68
|
14.64
|
3,551,401
|
|
|
11/3/2023
|
+1.65 / +5.62%
|
29.95
|
31.00
|
29.55
|
31.00
|
30.31
|
14.64
|
8,122,701
|
|
|
11/2/2023
|
+1.15 / +4.08%
|
28.80
|
29.60
|
28.50
|
29.35
|
29.10
|
13.86
|
4,755,900
|
|
|
11/1/2023
|
+0.50 / +1.81%
|
28.30
|
28.45
|
27.45
|
28.20
|
28.10
|
13.32
|
4,760,300
|
|
|
10/31/2023
|
-0.40 / -1.42%
|
28.20
|
28.50
|
27.20
|
27.70
|
27.91
|
13.09
|
7,146,400
|
|
|
10/30/2023
|
-1.45 / -4.91%
|
29.20
|
29.25
|
28.10
|
28.10
|
28.52
|
13.27
|
13,042,400
|
|
|
10/27/2023
|
-0.25 / -0.84%
|
30.00
|
30.40
|
29.10
|
29.55
|
29.68
|
13.96
|
7,556,032
|
|
|
10/26/2023
|
-1.40 / -4.49%
|
30.80
|
30.95
|
29.20
|
29.80
|
29.88
|
14.08
|
8,302,000
|
|
|
10/25/2023
|
-0.15 / -0.48%
|
31.20
|
31.60
|
31.20
|
31.20
|
31.39
|
14.74
|
2,422,800
|
|
|
10/24/2023
|
+0.45 / +1.46%
|
31.35
|
31.80
|
31.05
|
31.35
|
31.40
|
14.81
|
5,764,400
|
|
|
10/23/2023
|
-0.20 / -0.64%
|
31.10
|
31.50
|
30.50
|
30.90
|
30.77
|
14.60
|
7,762,400
|
|
|
10/20/2023
|
+0.45 / +1.47%
|
30.70
|
31.40
|
30.55
|
31.10
|
30.88
|
14.69
|
4,241,600
|
|
|
10/19/2023
|
-0.60 / -1.92%
|
31.25
|
31.40
|
30.65
|
30.65
|
30.99
|
14.48
|
4,644,100
|
|
|
10/18/2023
|
-0.50 / -1.57%
|
31.75
|
31.80
|
31.00
|
31.25
|
31.47
|
14.76
|
5,367,400
|
|
|
10/17/2023
|
-0.05 / -0.16%
|
31.95
|
32.20
|
31.75
|
31.75
|
31.98
|
15.00
|
3,691,900
|
|
|
10/16/2023
|
-0.40 / -1.24%
|
32.05
|
32.30
|
31.80
|
31.80
|
31.95
|
15.02
|
3,236,501
|
|
|
10/13/2023
|
-0.30 / -0.92%
|
32.40
|
32.45
|
32.00
|
32.20
|
32.18
|
15.21
|
2,567,100
|
|
|
10/12/2023
|
-0.10 / -0.31%
|
32.70
|
32.85
|
32.50
|
32.50
|
32.62
|
15.35
|
3,654,200
|
|
|
10/11/2023
|
+0.10 / +0.31%
|
32.65
|
32.65
|
32.30
|
32.60
|
32.44
|
15.40
|
5,099,800
|
|
|
10/10/2023
|
+0.40 / +1.25%
|
32.30
|
32.65
|
32.25
|
32.50
|
32.54
|
15.35
|
4,449,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|