|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
22.00
+0.40/+1.85%
3:09:24 PM
|
|
|
|
Closing price on 12/5/2018
|
|
| Open |
27.50 |
| High |
28.30 |
| Low |
27.30 |
| Volume |
25,870,000 |
| Split-adjusted Price |
8.64 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.20 / +0.72%
|
27.50
|
28.30
|
27.30
|
28.00
|
27.84
|
8.64
|
25,870,000
|
|
|
12/4/2018
|
+0.60 / +2.21%
|
27.20
|
27.95
|
27.20
|
27.80
|
27.60
|
8.57
|
23,430,160
|
|
|
12/3/2018
|
+1.15 / +4.41%
|
26.50
|
27.20
|
26.30
|
27.20
|
26.84
|
8.39
|
27,059,840
|
|
|
11/30/2018
|
0.00 / 0.00%
|
26.25
|
26.30
|
26.00
|
26.05
|
26.09
|
8.04
|
635,260
|
|
|
11/29/2018
|
-0.10 / -0.38%
|
26.45
|
26.60
|
26.05
|
26.05
|
26.36
|
8.04
|
1,625,000
|
|
|
11/28/2018
|
+0.15 / +0.58%
|
26.00
|
26.15
|
25.90
|
26.15
|
26.04
|
8.07
|
668,970
|
|
|
11/27/2018
|
+0.05 / +0.19%
|
26.30
|
26.50
|
25.95
|
26.00
|
26.21
|
8.02
|
1,377,370
|
|
|
11/26/2018
|
-0.15 / -0.57%
|
26.00
|
26.45
|
25.95
|
25.95
|
26.17
|
8.00
|
1,195,560
|
|
|
11/23/2018
|
-0.40 / -1.51%
|
26.50
|
26.60
|
26.10
|
26.10
|
26.32
|
8.05
|
643,390
|
|
|
11/22/2018
|
0.00 / 0.00%
|
26.90
|
26.90
|
24.65
|
26.50
|
26.52
|
8.17
|
925,350
|
|
|
11/21/2018
|
+0.10 / +0.38%
|
26.00
|
26.80
|
25.90
|
26.50
|
26.38
|
8.17
|
4,318,520
|
|
|
11/20/2018
|
-0.10 / -0.38%
|
26.30
|
26.55
|
26.10
|
26.40
|
26.36
|
8.14
|
1,574,530
|
|
|
11/19/2018
|
+0.80 / +3.11%
|
25.70
|
26.70
|
25.70
|
26.50
|
26.32
|
8.17
|
1,754,860
|
|
|
11/16/2018
|
+0.45 / +1.78%
|
25.50
|
26.40
|
25.45
|
25.70
|
25.75
|
7.93
|
817,780
|
|
|
11/15/2018
|
0.00 / 0.00%
|
25.25
|
25.55
|
25.05
|
25.25
|
25.30
|
7.79
|
971,850
|
|
|
11/14/2018
|
-0.50 / -1.94%
|
25.60
|
26.00
|
25.15
|
25.25
|
25.49
|
7.79
|
1,717,990
|
|
|
11/13/2018
|
-0.55 / -2.09%
|
25.70
|
26.00
|
25.70
|
25.75
|
25.84
|
7.94
|
26,794,800
|
|
|
11/12/2018
|
-0.05 / -0.19%
|
26.30
|
26.50
|
25.85
|
26.30
|
26.18
|
8.11
|
784,460
|
|
|
11/9/2018
|
-0.65 / -2.41%
|
26.85
|
26.95
|
26.35
|
26.35
|
26.58
|
8.13
|
1,110,990
|
|
|
11/8/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.95
|
27.00
|
27.15
|
8.33
|
710,570
|
|
|
11/7/2018
|
+0.05 / +0.19%
|
26.70
|
27.20
|
26.70
|
27.00
|
26.99
|
8.33
|
1,180,500
|
|
|
11/6/2018
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.75
|
26.95
|
26.96
|
8.31
|
1,174,180
|
|
|
11/5/2018
|
+0.25 / +0.94%
|
26.70
|
26.95
|
26.50
|
26.85
|
26.74
|
8.28
|
920,120
|
|
|
11/2/2018
|
+0.50 / +1.92%
|
26.60
|
26.95
|
26.20
|
26.60
|
26.67
|
8.20
|
5,938,790
|
|
|
11/1/2018
|
-0.80 / -2.97%
|
26.95
|
26.95
|
26.10
|
26.10
|
26.45
|
8.05
|
802,870
|
|
|
10/31/2018
|
+1.10 / +4.26%
|
26.10
|
26.90
|
26.10
|
26.90
|
26.55
|
8.30
|
1,363,970
|
|
|
10/30/2018
|
+0.10 / +0.39%
|
25.70
|
26.10
|
25.60
|
25.80
|
25.90
|
7.96
|
1,327,540
|
|
|
10/29/2018
|
-0.15 / -0.58%
|
25.80
|
26.00
|
25.50
|
25.70
|
25.77
|
7.93
|
8,140,406
|
|
|
10/26/2018
|
-0.25 / -0.96%
|
26.90
|
26.90
|
25.50
|
25.85
|
26.00
|
7.97
|
1,747,390
|
|
|
10/25/2018
|
-0.40 / -1.51%
|
25.20
|
26.30
|
25.10
|
26.10
|
25.69
|
8.05
|
2,481,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|