|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
32.65
+0.25/+0.77%
1:59:59 PM
|
|
|
|
Closing price on 12/5/2022
|
|
| Open |
29.50 |
| High |
29.80 |
| Low |
28.80 |
| Volume |
8,466,100 |
| Split-adjusted Price |
14.06 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.20 / +0.69%
|
29.50
|
29.80
|
28.80
|
29.00
|
29.20
|
14.06
|
8,466,100
|
|
|
12/2/2022
|
+1.40 / +5.11%
|
27.00
|
29.00
|
26.85
|
28.80
|
27.84
|
13.97
|
19,196,200
|
|
|
12/1/2022
|
+1.50 / +5.79%
|
26.25
|
27.70
|
26.25
|
27.40
|
27.26
|
13.29
|
18,858,500
|
|
|
11/30/2022
|
+0.70 / +2.78%
|
25.20
|
25.90
|
24.95
|
25.90
|
25.33
|
12.56
|
8,860,700
|
|
|
11/29/2022
|
+0.60 / +2.44%
|
24.95
|
25.60
|
24.35
|
25.20
|
25.01
|
12.22
|
8,376,400
|
|
|
11/28/2022
|
+1.60 / +6.96%
|
23.30
|
24.60
|
23.25
|
24.60
|
24.08
|
11.93
|
11,231,600
|
|
|
11/25/2022
|
+0.85 / +3.84%
|
22.35
|
23.00
|
22.20
|
23.00
|
22.56
|
11.15
|
5,771,200
|
|
|
11/24/2022
|
+0.15 / +0.68%
|
22.00
|
22.20
|
21.50
|
22.15
|
21.84
|
10.74
|
7,841,500
|
|
|
11/23/2022
|
+0.15 / +0.69%
|
22.00
|
22.40
|
21.70
|
22.00
|
22.08
|
10.67
|
4,018,800
|
|
|
11/22/2022
|
-0.40 / -1.80%
|
22.05
|
23.05
|
21.85
|
21.85
|
22.40
|
10.60
|
9,448,800
|
|
|
11/21/2022
|
-0.45 / -1.98%
|
22.65
|
23.10
|
22.25
|
22.25
|
22.63
|
10.79
|
8,879,400
|
|
|
11/18/2022
|
-0.25 / -1.09%
|
22.85
|
23.35
|
21.80
|
22.70
|
22.57
|
11.01
|
7,624,800
|
|
|
11/17/2022
|
+0.85 / +3.85%
|
22.70
|
23.05
|
22.20
|
22.95
|
22.73
|
11.13
|
6,746,300
|
|
|
11/16/2022
|
+1.40 / +6.76%
|
19.30
|
22.10
|
19.30
|
22.10
|
20.19
|
10.72
|
24,110,600
|
|
|
11/15/2022
|
-1.50 / -6.76%
|
22.05
|
22.05
|
20.65
|
20.70
|
20.81
|
10.04
|
10,943,000
|
|
|
11/14/2022
|
-0.60 / -2.63%
|
22.20
|
22.40
|
21.30
|
22.20
|
21.84
|
10.76
|
6,788,500
|
|
|
11/11/2022
|
+0.05 / +0.22%
|
23.50
|
23.95
|
22.80
|
22.80
|
23.48
|
11.06
|
5,479,500
|
|
|
11/10/2022
|
-1.60 / -6.57%
|
24.00
|
24.10
|
22.65
|
22.75
|
22.96
|
11.03
|
14,039,707
|
|
|
11/9/2022
|
+0.20 / +0.83%
|
24.50
|
25.10
|
24.20
|
24.35
|
24.71
|
11.81
|
4,135,200
|
|
|
11/8/2022
|
+0.40 / +1.68%
|
23.75
|
24.90
|
23.00
|
24.15
|
24.26
|
11.71
|
14,488,600
|
|
|
11/7/2022
|
-1.75 / -6.86%
|
25.45
|
25.80
|
23.75
|
23.75
|
24.39
|
11.52
|
10,925,200
|
|
|
11/4/2022
|
-0.35 / -1.35%
|
25.00
|
25.50
|
24.05
|
25.50
|
24.83
|
12.37
|
17,410,200
|
|
|
11/3/2022
|
+0.65 / +2.58%
|
24.65
|
25.85
|
24.65
|
25.85
|
25.33
|
12.53
|
8,948,000
|
|
|
11/2/2022
|
-0.45 / -1.75%
|
25.70
|
25.80
|
25.05
|
25.20
|
25.37
|
12.22
|
8,602,800
|
|
|
11/1/2022
|
+1.05 / +4.27%
|
25.00
|
26.00
|
25.00
|
25.65
|
25.59
|
12.44
|
10,239,400
|
|
|
10/31/2022
|
+0.20 / +0.82%
|
24.60
|
24.80
|
23.50
|
24.60
|
24.15
|
11.93
|
7,284,700
|
|
|
10/28/2022
|
+1.55 / +6.78%
|
23.60
|
24.40
|
23.50
|
24.40
|
24.24
|
11.83
|
13,964,730
|
|
|
10/27/2022
|
+1.45 / +6.78%
|
21.50
|
22.85
|
21.50
|
22.85
|
22.39
|
11.08
|
9,172,800
|
|
|
10/26/2022
|
+0.10 / +0.47%
|
21.70
|
21.80
|
21.05
|
21.40
|
21.39
|
10.38
|
7,540,400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
21.30
|
22.45
|
20.00
|
21.30
|
21.15
|
10.33
|
14,063,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,518,900
|
8.30
|
-2.35%
|
|
|
|
ACB
|
5,799,600
|
21.15
|
-0.24%
|
|
|
|
BAB
|
12,200
|
11.60
|
1.75%
|
|
|
|
BID
|
2,141,100
|
35.70
|
-0.56%
|
|
|
|
BVB
|
2,190,600
|
13.10
|
-1.50%
|
|
|
|
CTG
|
3,806,200
|
40.05
|
-0.74%
|
|
|
|
EIB
|
8,038,600
|
23.10
|
-1.49%
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|