|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
46.20
+0.95/+2.10%
3:04:59 PM
|
|
|
|
Closing price on 12/4/2019
|
|
| Open |
22.55 |
| High |
23.45 |
| Low |
22.55 |
| Volume |
1,902,740 |
| Split-adjusted Price |
23.45 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.90 / +3.99%
|
22.55
|
23.45
|
22.55
|
23.45
|
22.89
|
23.45
|
1,902,740
|
|
|
12/3/2019
|
-0.15 / -0.66%
|
22.70
|
22.75
|
22.35
|
22.55
|
22.55
|
22.55
|
7,108,650
|
|
|
12/2/2019
|
-0.20 / -0.87%
|
22.95
|
23.05
|
22.60
|
22.70
|
22.77
|
22.70
|
2,301,110
|
|
|
11/29/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
22.90
|
22.92
|
22.90
|
3,359,900
|
|
|
11/28/2019
|
-0.45 / -1.93%
|
23.35
|
23.35
|
22.90
|
22.90
|
23.02
|
22.90
|
5,587,640
|
|
|
11/27/2019
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.35
|
23.35
|
23.45
|
23.35
|
4,066,030
|
|
|
11/26/2019
|
+0.15 / +0.64%
|
23.40
|
23.50
|
23.30
|
23.45
|
23.43
|
23.45
|
2,823,090
|
|
|
11/25/2019
|
+0.25 / +1.08%
|
23.10
|
23.30
|
22.85
|
23.30
|
23.07
|
23.30
|
1,130,080
|
|
|
11/22/2019
|
-0.45 / -1.91%
|
24.00
|
24.00
|
22.80
|
23.05
|
23.49
|
23.05
|
2,348,690
|
|
|
11/21/2019
|
-0.90 / -3.69%
|
24.35
|
24.40
|
23.50
|
23.50
|
23.72
|
23.50
|
4,049,470
|
|
|
11/20/2019
|
-0.35 / -1.41%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.52
|
24.40
|
1,185,900
|
|
|
11/19/2019
|
+0.30 / +1.23%
|
24.45
|
24.80
|
24.45
|
24.75
|
24.68
|
24.75
|
986,340
|
|
|
11/18/2019
|
-0.45 / -1.81%
|
24.90
|
24.95
|
24.45
|
24.45
|
24.72
|
24.45
|
1,347,810
|
|
|
11/15/2019
|
+0.20 / +0.81%
|
24.70
|
24.95
|
24.40
|
24.90
|
24.79
|
24.90
|
1,519,990
|
|
|
11/14/2019
|
-0.05 / -0.20%
|
24.70
|
24.75
|
24.45
|
24.70
|
24.61
|
24.70
|
1,889,980
|
|
|
11/13/2019
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.75
|
24.75
|
24.98
|
24.75
|
3,458,350
|
|
|
11/12/2019
|
0.00 / 0.00%
|
25.05
|
25.20
|
25.00
|
25.15
|
25.11
|
25.15
|
1,410,930
|
|
|
11/11/2019
|
+0.05 / +0.20%
|
25.20
|
25.50
|
25.05
|
25.15
|
25.23
|
25.15
|
3,594,060
|
|
|
11/8/2019
|
+0.30 / +1.21%
|
24.80
|
25.15
|
24.80
|
25.10
|
25.01
|
25.10
|
7,337,220
|
|
|
11/7/2019
|
+0.05 / +0.20%
|
24.80
|
24.80
|
24.65
|
24.80
|
24.75
|
24.80
|
1,494,440
|
|
|
11/6/2019
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.65
|
24.75
|
24.75
|
24.75
|
2,870,500
|
|
|
11/5/2019
|
+0.40 / +1.64%
|
24.50
|
24.90
|
24.40
|
24.75
|
24.69
|
24.75
|
2,694,570
|
|
|
11/4/2019
|
+0.60 / +2.53%
|
23.90
|
24.40
|
23.75
|
24.35
|
24.13
|
24.35
|
10,009,658
|
|
|
11/1/2019
|
+0.05 / +0.21%
|
23.70
|
23.85
|
23.60
|
23.75
|
23.74
|
23.75
|
1,296,580
|
|
|
10/31/2019
|
-0.10 / -0.42%
|
23.80
|
23.95
|
23.70
|
23.70
|
23.85
|
23.70
|
1,349,530
|
|
|
10/30/2019
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.73
|
23.80
|
1,720,720
|
|
|
10/29/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.55
|
23.70
|
23.70
|
23.70
|
1,682,590
|
|
|
10/28/2019
|
-0.05 / -0.21%
|
23.95
|
24.00
|
23.75
|
23.80
|
23.86
|
23.80
|
6,812,090
|
|
|
10/25/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.70
|
23.85
|
23.78
|
23.85
|
4,777,570
|
|
|
10/24/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.75
|
23.85
|
23.83
|
23.85
|
1,614,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
675,400
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,540,500
|
26.65
|
-0.56%
|
|
|
|
BAB
|
1,700
|
12.10
|
0.00%
|
|
|
|
BID
|
2,273,300
|
49.40
|
-1.40%
|
|
|
|
BVB
|
185,000
|
10.70
|
0.00%
|
|
|
|
CTG
|
10,689,200
|
31.50
|
-2.48%
|
|
|
|
EIB
|
11,716,500
|
17.35
|
0.87%
|
|
|
|
EVF
|
4,575,800
|
13.10
|
-2.60%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|