|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
-0.10/-0.42%
1:55:01 PM
|
|
|
|
Closing price on 11/30/2021
|
|
| Open |
53.10 |
| High |
53.10 |
| Low |
51.50 |
| Volume |
25,334,700 |
| Split-adjusted Price |
25.12 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
-0.50 / -0.96%
|
53.10
|
53.10
|
51.50
|
51.80
|
52.14
|
25.12
|
25,334,700
|
|
|
11/29/2021
|
-1.70 / -3.15%
|
53.00
|
53.40
|
52.10
|
52.30
|
52.65
|
25.36
|
28,236,300
|
|
|
11/26/2021
|
-0.90 / -1.64%
|
55.10
|
55.50
|
53.90
|
54.00
|
54.63
|
26.19
|
21,915,600
|
|
|
11/25/2021
|
-0.60 / -1.08%
|
56.00
|
56.00
|
54.70
|
54.90
|
55.25
|
26.62
|
21,282,400
|
|
|
11/24/2021
|
+2.90 / +5.51%
|
52.60
|
55.70
|
52.30
|
55.50
|
54.09
|
26.91
|
52,375,300
|
|
|
11/23/2021
|
-0.50 / -0.94%
|
53.40
|
53.50
|
52.40
|
52.60
|
52.76
|
25.51
|
14,116,400
|
|
|
11/22/2021
|
+0.80 / +1.53%
|
52.30
|
54.80
|
52.30
|
53.10
|
53.51
|
25.75
|
24,314,500
|
|
|
11/19/2021
|
+0.80 / +1.55%
|
51.80
|
53.40
|
51.20
|
52.30
|
52.43
|
25.36
|
31,035,200
|
|
|
11/18/2021
|
-0.70 / -1.34%
|
52.00
|
52.20
|
51.40
|
51.50
|
51.74
|
24.97
|
12,985,900
|
|
|
11/17/2021
|
+0.20 / +0.38%
|
52.00
|
52.40
|
51.70
|
52.20
|
51.97
|
25.31
|
12,223,200
|
|
|
11/16/2021
|
0.00 / 0.00%
|
52.00
|
52.90
|
51.60
|
52.00
|
52.20
|
25.22
|
14,136,700
|
|
|
11/15/2021
|
-0.50 / -0.95%
|
52.80
|
53.00
|
51.90
|
52.00
|
52.39
|
25.22
|
14,038,700
|
|
|
11/12/2021
|
+1.00 / +1.94%
|
51.40
|
52.70
|
51.10
|
52.50
|
51.70
|
25.46
|
12,885,700
|
|
|
11/11/2021
|
-0.20 / -0.39%
|
51.70
|
52.40
|
50.70
|
51.50
|
51.46
|
24.97
|
22,085,500
|
|
|
11/10/2021
|
-0.60 / -1.15%
|
52.60
|
52.70
|
51.60
|
51.70
|
52.05
|
25.07
|
20,307,600
|
|
|
11/9/2021
|
-0.30 / -0.57%
|
53.00
|
53.30
|
52.30
|
52.30
|
52.76
|
25.36
|
21,732,600
|
|
|
11/8/2021
|
-0.40 / -0.75%
|
52.80
|
53.30
|
52.30
|
52.60
|
52.69
|
25.51
|
21,289,500
|
|
|
11/5/2021
|
-0.30 / -0.56%
|
53.50
|
53.50
|
52.70
|
53.00
|
53.00
|
25.70
|
13,688,700
|
|
|
11/4/2021
|
-0.40 / -0.74%
|
53.70
|
54.20
|
52.80
|
53.30
|
53.25
|
25.85
|
18,983,600
|
|
|
11/3/2021
|
+2.10 / +4.07%
|
52.30
|
54.20
|
52.00
|
53.70
|
53.30
|
26.04
|
40,718,000
|
|
|
11/2/2021
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.50
|
51.60
|
51.63
|
25.02
|
15,468,300
|
|
|
11/1/2021
|
0.00 / 0.00%
|
51.70
|
52.50
|
51.50
|
51.60
|
51.81
|
25.02
|
25,418,000
|
|
|
10/29/2021
|
-0.20 / -0.39%
|
51.90
|
52.00
|
51.30
|
51.60
|
51.62
|
25.02
|
12,774,400
|
|
|
10/28/2021
|
+0.30 / +0.58%
|
52.00
|
52.10
|
51.50
|
51.80
|
51.71
|
25.12
|
16,359,100
|
|
|
10/27/2021
|
+0.50 / +0.98%
|
51.20
|
51.80
|
50.90
|
51.50
|
51.35
|
24.97
|
22,700,100
|
|
|
10/26/2021
|
+0.10 / +0.20%
|
50.40
|
51.00
|
49.95
|
51.00
|
50.45
|
24.73
|
21,349,800
|
|
|
10/25/2021
|
-1.40 / -2.68%
|
52.10
|
52.10
|
50.80
|
50.90
|
51.33
|
24.68
|
29,749,614
|
|
|
10/22/2021
|
-0.60 / -1.13%
|
52.90
|
53.00
|
52.20
|
52.30
|
52.64
|
25.36
|
12,256,600
|
|
|
10/21/2021
|
-0.30 / -0.56%
|
54.00
|
54.00
|
52.90
|
52.90
|
53.33
|
25.65
|
15,599,400
|
|
|
10/20/2021
|
+0.50 / +0.95%
|
52.80
|
53.90
|
52.50
|
53.20
|
53.10
|
25.80
|
23,135,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
480,300
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,582,400
|
25.10
|
-0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
735,300
|
46.40
|
0.65%
|
|
|
|
BVB
|
290,800
|
11.30
|
0.89%
|
|
|
|
CTG
|
3,067,900
|
35.60
|
0.56%
|
|
|
|
EIB
|
1,223,300
|
18.70
|
-0.53%
|
|
|
|
EVF
|
6,076,100
|
10.75
|
1.90%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|