|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.80
+0.40/+1.20%
3:09:23 PM
|
|
|
|
Closing price on 2/13/2019
|
|
| Open |
27.45 |
| High |
27.75 |
| Low |
27.40 |
| Volume |
8,019,920 |
| Split-adjusted Price |
12.75 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2019
|
+0.10 / +0.36%
|
27.45
|
27.75
|
27.40
|
27.55
|
27.60
|
12.75
|
8,019,920
|
|
|
2/12/2019
|
+0.40 / +1.48%
|
27.15
|
27.65
|
26.95
|
27.45
|
27.45
|
12.70
|
5,957,590
|
|
|
2/11/2019
|
-0.15 / -0.55%
|
27.00
|
27.30
|
26.80
|
27.05
|
27.08
|
12.52
|
4,034,660
|
|
|
2/1/2019
|
+0.70 / +2.64%
|
26.50
|
27.20
|
26.30
|
27.20
|
27.08
|
12.58
|
9,859,690
|
|
|
1/31/2019
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.30
|
26.50
|
26.41
|
12.26
|
2,628,160
|
|
|
1/30/2019
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.30
|
26.60
|
26.50
|
12.31
|
2,117,170
|
|
|
1/29/2019
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.90
|
26.50
|
26.16
|
12.26
|
3,489,019
|
|
|
1/28/2019
|
-0.45 / -1.69%
|
26.75
|
26.80
|
26.05
|
26.20
|
26.37
|
12.12
|
1,864,000
|
|
|
1/25/2019
|
0.00 / 0.00%
|
26.95
|
27.25
|
26.65
|
26.65
|
26.92
|
12.33
|
2,785,030
|
|
|
1/24/2019
|
+0.10 / +0.38%
|
26.70
|
26.85
|
26.45
|
26.65
|
26.62
|
12.33
|
3,041,670
|
|
|
1/23/2019
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.55
|
26.55
|
26.71
|
12.28
|
3,619,900
|
|
|
1/22/2019
|
-0.60 / -2.19%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.27
|
12.40
|
2,513,670
|
|
|
1/21/2019
|
+0.65 / +2.43%
|
26.90
|
27.50
|
26.90
|
27.40
|
27.16
|
12.68
|
2,096,730
|
|
|
1/18/2019
|
+0.10 / +0.38%
|
26.80
|
26.95
|
26.50
|
26.75
|
26.72
|
12.38
|
1,638,890
|
|
|
1/17/2019
|
+0.15 / +0.57%
|
26.50
|
26.85
|
26.40
|
26.65
|
26.62
|
12.33
|
3,119,980
|
|
|
1/16/2019
|
0.00 / 0.00%
|
26.60
|
26.75
|
26.45
|
26.50
|
26.56
|
12.26
|
3,047,580
|
|
|
1/15/2019
|
+0.65 / +2.51%
|
25.85
|
26.50
|
25.85
|
26.50
|
26.19
|
12.26
|
3,794,550
|
|
|
1/14/2019
|
-0.15 / -0.58%
|
25.90
|
26.05
|
25.75
|
25.85
|
25.89
|
11.96
|
3,602,420
|
|
|
1/11/2019
|
+0.20 / +0.78%
|
25.85
|
26.30
|
25.85
|
26.00
|
26.09
|
12.03
|
2,378,461
|
|
|
1/10/2019
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.75
|
25.80
|
25.84
|
11.94
|
1,664,380
|
|
|
1/9/2019
|
+0.70 / +2.79%
|
25.20
|
26.00
|
25.10
|
25.80
|
25.61
|
11.94
|
3,499,530
|
|
|
1/8/2019
|
0.00 / 0.00%
|
25.15
|
25.20
|
25.05
|
25.10
|
25.12
|
11.61
|
843,170
|
|
|
1/7/2019
|
+0.15 / +0.60%
|
25.15
|
25.50
|
25.10
|
25.10
|
25.22
|
11.61
|
1,603,430
|
|
|
1/4/2019
|
-0.05 / -0.20%
|
25.00
|
25.00
|
23.25
|
24.95
|
24.55
|
11.54
|
3,047,830
|
|
|
1/3/2019
|
-0.60 / -2.34%
|
25.70
|
25.75
|
25.00
|
25.00
|
25.34
|
11.57
|
1,867,580
|
|
|
1/2/2019
|
-0.25 / -0.97%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.80
|
11.84
|
1,429,030
|
|
|
12/28/2018
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.85
|
25.85
|
26.07
|
11.96
|
3,591,280
|
|
|
12/27/2018
|
+0.05 / +0.19%
|
26.50
|
26.65
|
26.05
|
26.05
|
26.38
|
12.05
|
3,986,550
|
|
|
12/26/2018
|
-0.40 / -1.52%
|
26.30
|
26.60
|
25.95
|
26.00
|
26.12
|
12.03
|
5,244,280
|
|
|
12/25/2018
|
-0.50 / -1.86%
|
26.20
|
26.55
|
25.80
|
26.40
|
26.24
|
12.21
|
3,944,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
905,000
|
18.10
|
0.56%
|
|
|
|
ACB
|
13,106,300
|
22.90
|
1.33%
|
|
|
|
BAB
|
39,200
|
11.80
|
-0.84%
|
|
|
|
BID
|
2,854,400
|
42.40
|
1.68%
|
|
|
|
BVB
|
1,678,600
|
13.80
|
0.00%
|
|
|
|
CTG
|
9,088,800
|
33.90
|
0.89%
|
|
|
|
EIB
|
3,523,000
|
20.70
|
0.49%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|