|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 12/7/2020
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
13,044,510 |
| Split-adjusted Price |
12.15 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2020
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.15
|
10.67
|
14,433,190
|
|
|
11/10/2020
|
+0.05 / +0.23%
|
22.50
|
22.55
|
22.05
|
22.10
|
22.34
|
10.72
|
21,221,910
|
|
|
11/9/2020
|
+0.45 / +2.08%
|
21.85
|
22.20
|
21.80
|
22.05
|
22.00
|
10.69
|
17,624,180
|
|
|
11/6/2020
|
-0.20 / -0.92%
|
21.90
|
22.00
|
21.50
|
21.60
|
21.70
|
10.47
|
15,368,880
|
|
|
11/5/2020
|
-0.35 / -1.58%
|
22.15
|
22.35
|
21.80
|
21.80
|
22.01
|
10.57
|
19,766,660
|
|
|
11/4/2020
|
+0.15 / +0.68%
|
22.35
|
22.60
|
22.15
|
22.15
|
22.32
|
10.74
|
21,927,670
|
|
|
11/3/2020
|
+0.60 / +2.80%
|
21.80
|
22.45
|
21.65
|
22.00
|
21.99
|
10.67
|
27,962,010
|
|
|
11/2/2020
|
+0.05 / +0.23%
|
21.60
|
21.85
|
21.40
|
21.40
|
21.53
|
10.38
|
22,943,680
|
|
|
10/30/2020
|
-0.45 / -2.06%
|
22.10
|
22.25
|
21.35
|
21.35
|
21.71
|
10.35
|
28,887,760
|
|
|
10/29/2020
|
-0.60 / -2.68%
|
22.10
|
22.70
|
21.80
|
21.80
|
22.10
|
10.57
|
36,149,460
|
|
|
10/28/2020
|
-0.90 / -3.86%
|
23.30
|
23.45
|
22.40
|
22.40
|
22.86
|
10.86
|
38,933,939
|
|
|
10/27/2020
|
-0.05 / -0.21%
|
23.80
|
23.95
|
23.30
|
23.30
|
23.59
|
11.30
|
31,195,330
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|