|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 12/23/2020
|
|
| Open |
29.20 |
| High |
29.25 |
| Low |
28.50 |
| Volume |
22,299,373 |
| Split-adjusted Price |
13.92 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
-0.50 / -1.71%
|
29.20
|
29.25
|
28.50
|
28.70
|
28.85
|
13.92
|
22,299,373
|
|
|
12/22/2020
|
-0.20 / -0.68%
|
29.15
|
29.50
|
29.05
|
29.20
|
29.22
|
14.16
|
18,842,480
|
|
|
12/21/2020
|
+0.20 / +0.68%
|
29.50
|
29.90
|
29.10
|
29.40
|
29.57
|
14.26
|
29,002,010
|
|
|
12/18/2020
|
+0.85 / +3.00%
|
28.50
|
29.25
|
28.50
|
29.20
|
28.94
|
14.16
|
24,075,090
|
|
|
12/17/2020
|
+0.40 / +1.43%
|
28.00
|
29.35
|
27.95
|
28.35
|
28.63
|
13.75
|
29,992,380
|
|
|
12/16/2020
|
+1.80 / +6.88%
|
26.45
|
27.95
|
26.40
|
27.95
|
27.49
|
13.55
|
31,958,770
|
|
|
12/15/2020
|
-0.05 / -0.19%
|
26.10
|
26.35
|
25.95
|
26.15
|
26.17
|
12.68
|
17,498,420
|
|
|
12/14/2020
|
+0.55 / +2.14%
|
25.90
|
26.30
|
25.70
|
26.20
|
26.03
|
12.70
|
26,371,300
|
|
|
12/11/2020
|
+0.35 / +1.38%
|
25.30
|
25.65
|
25.05
|
25.65
|
25.39
|
12.44
|
14,156,670
|
|
|
12/10/2020
|
-0.45 / -1.75%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.62
|
12.27
|
19,333,060
|
|
|
12/9/2020
|
+0.75 / +3.00%
|
25.10
|
25.90
|
25.05
|
25.75
|
25.59
|
12.49
|
19,715,470
|
|
|
12/8/2020
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.07
|
12.12
|
14,341,140
|
|
|
12/7/2020
|
+0.25 / +1.01%
|
24.80
|
25.20
|
24.80
|
25.05
|
24.99
|
12.15
|
13,044,510
|
|
|
12/4/2020
|
-0.20 / -0.80%
|
24.85
|
25.00
|
24.75
|
24.80
|
24.88
|
12.03
|
16,757,860
|
|
|
12/3/2020
|
-0.10 / -0.40%
|
25.10
|
25.50
|
25.00
|
25.00
|
25.13
|
12.12
|
20,012,250
|
|
|
12/2/2020
|
+0.60 / +2.45%
|
24.60
|
25.30
|
24.60
|
25.10
|
25.01
|
12.17
|
39,835,330
|
|
|
12/1/2020
|
+0.40 / +1.66%
|
23.80
|
24.50
|
23.65
|
24.50
|
24.00
|
11.88
|
22,947,760
|
|
|
11/30/2020
|
+0.40 / +1.69%
|
23.95
|
24.40
|
23.70
|
24.10
|
24.06
|
11.69
|
25,379,230
|
|
|
11/27/2020
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.55
|
23.70
|
23.69
|
11.49
|
17,592,530
|
|
|
11/26/2020
|
0.00 / 0.00%
|
23.65
|
23.70
|
23.40
|
23.60
|
23.56
|
11.44
|
13,091,570
|
|
|
11/25/2020
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.55
|
23.60
|
23.72
|
11.44
|
14,541,890
|
|
|
11/24/2020
|
+0.05 / +0.21%
|
23.70
|
24.00
|
23.40
|
23.65
|
23.75
|
11.47
|
22,530,770
|
|
|
11/23/2020
|
+0.20 / +0.85%
|
23.40
|
23.65
|
23.10
|
23.60
|
23.34
|
11.44
|
17,857,230
|
|
|
11/20/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.38
|
11.35
|
13,546,080
|
|
|
11/19/2020
|
+0.05 / +0.21%
|
23.35
|
23.60
|
23.20
|
23.40
|
23.38
|
11.35
|
16,935,520
|
|
|
11/18/2020
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.10
|
23.35
|
23.32
|
11.32
|
22,760,740
|
|
|
11/17/2020
|
+0.45 / +1.97%
|
23.00
|
23.35
|
22.85
|
23.35
|
23.04
|
11.32
|
17,457,030
|
|
|
11/16/2020
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
22.90
|
23.00
|
11.10
|
25,236,270
|
|
|
11/13/2020
|
+0.70 / +3.14%
|
22.40
|
23.15
|
22.40
|
23.00
|
22.79
|
11.15
|
22,376,970
|
|
|
11/12/2020
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.17
|
10.81
|
10,771,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|