|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
25.90
+0.20/+0.78%
12:25:00 PM
|
|
|
|
Closing price on 2/14/2022
|
|
| Open |
53.20 |
| High |
53.20 |
| Low |
51.50 |
| Volume |
21,618,340 |
| Split-adjusted Price |
24.97 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-2.20 / -4.10%
|
53.20
|
53.20
|
51.50
|
51.50
|
52.43
|
24.97
|
21,618,340
|
|
|
2/11/2022
|
+0.10 / +0.19%
|
53.50
|
53.80
|
53.00
|
53.70
|
53.48
|
26.04
|
7,887,800
|
|
|
2/10/2022
|
0.00 / 0.00%
|
53.60
|
54.20
|
53.10
|
53.60
|
53.67
|
25.99
|
11,434,900
|
|
|
2/9/2022
|
-0.20 / -0.37%
|
54.00
|
54.90
|
53.60
|
53.60
|
54.27
|
25.99
|
19,640,240
|
|
|
2/8/2022
|
+1.00 / +1.89%
|
52.80
|
54.30
|
52.80
|
53.80
|
53.65
|
26.09
|
17,224,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
53.70
|
53.80
|
52.80
|
52.80
|
53.25
|
25.60
|
10,460,300
|
|
|
1/28/2022
|
+0.90 / +1.73%
|
51.90
|
53.00
|
51.60
|
52.80
|
52.56
|
25.60
|
10,332,900
|
|
|
1/27/2022
|
-0.50 / -0.95%
|
52.00
|
52.70
|
51.50
|
51.90
|
52.13
|
25.17
|
12,624,000
|
|
|
1/26/2022
|
+0.50 / +0.96%
|
52.40
|
53.30
|
52.00
|
52.40
|
52.62
|
25.41
|
15,042,300
|
|
|
1/25/2022
|
+1.60 / +3.18%
|
51.20
|
52.10
|
51.00
|
51.90
|
51.64
|
25.17
|
18,503,300
|
|
|
1/24/2022
|
+0.50 / +1.00%
|
49.95
|
51.40
|
49.80
|
50.30
|
50.69
|
24.39
|
17,345,800
|
|
|
1/21/2022
|
+0.95 / +1.94%
|
49.00
|
50.80
|
48.90
|
49.80
|
49.91
|
24.15
|
11,751,600
|
|
|
1/20/2022
|
0.00 / 0.00%
|
48.65
|
49.40
|
48.60
|
48.85
|
48.81
|
23.69
|
9,349,200
|
|
|
1/19/2022
|
+0.10 / +0.21%
|
49.00
|
49.40
|
48.80
|
48.85
|
49.06
|
23.69
|
5,181,900
|
|
|
1/18/2022
|
+0.15 / +0.31%
|
48.60
|
49.45
|
48.50
|
48.75
|
48.82
|
23.64
|
9,621,200
|
|
|
1/17/2022
|
-1.15 / -2.31%
|
49.70
|
50.50
|
48.60
|
48.60
|
49.43
|
23.57
|
11,779,300
|
|
|
1/14/2022
|
-0.75 / -1.49%
|
50.00
|
50.40
|
49.50
|
49.75
|
50.03
|
24.12
|
5,773,000
|
|
|
1/13/2022
|
+0.10 / +0.20%
|
50.90
|
51.80
|
50.20
|
50.50
|
50.99
|
24.49
|
14,845,000
|
|
|
1/12/2022
|
+1.95 / +4.02%
|
48.45
|
50.40
|
48.40
|
50.40
|
49.44
|
24.44
|
12,094,200
|
|
|
1/11/2022
|
-0.20 / -0.41%
|
48.90
|
49.10
|
48.40
|
48.45
|
48.75
|
23.49
|
9,822,800
|
|
|
1/10/2022
|
-0.80 / -1.62%
|
49.50
|
49.60
|
48.65
|
48.65
|
49.15
|
23.59
|
10,426,400
|
|
|
1/7/2022
|
-0.45 / -0.90%
|
49.90
|
50.10
|
49.40
|
49.45
|
49.60
|
23.98
|
8,125,200
|
|
|
1/6/2022
|
-0.60 / -1.19%
|
50.20
|
50.40
|
49.60
|
49.90
|
49.99
|
24.20
|
11,308,000
|
|
|
1/5/2022
|
-0.40 / -0.79%
|
50.90
|
51.20
|
50.30
|
50.50
|
50.79
|
24.49
|
11,182,100
|
|
|
1/4/2022
|
+0.90 / +1.80%
|
50.50
|
51.20
|
50.30
|
50.90
|
50.96
|
24.68
|
12,054,600
|
|
|
12/31/2021
|
+0.70 / +1.42%
|
49.50
|
50.50
|
49.45
|
50.00
|
50.02
|
24.25
|
9,938,400
|
|
|
12/30/2021
|
+0.20 / +0.41%
|
49.20
|
49.75
|
49.00
|
49.30
|
49.38
|
23.91
|
6,039,100
|
|
|
12/29/2021
|
-0.05 / -0.10%
|
49.15
|
49.65
|
49.00
|
49.10
|
49.29
|
23.81
|
7,570,800
|
|
|
12/28/2021
|
+0.30 / +0.61%
|
49.25
|
49.35
|
48.70
|
49.15
|
48.95
|
23.83
|
9,546,800
|
|
|
12/27/2021
|
-0.05 / -0.10%
|
49.40
|
49.40
|
48.50
|
48.85
|
48.93
|
23.69
|
8,468,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
436,500
|
7.80
|
-1.27%
|
|
|
|
ACB
|
3,059,700
|
25.80
|
0.00%
|
|
|
|
BAB
|
4,900
|
11.80
|
0.85%
|
|
|
|
BID
|
2,397,200
|
40.50
|
0.75%
|
|
|
|
BVB
|
2,728,800
|
14.50
|
-0.68%
|
|
|
|
CTG
|
4,066,300
|
40.55
|
1.00%
|
|
|
|
EIB
|
6,677,800
|
19.45
|
0.26%
|
|
|
|
EVF
|
8,542,600
|
11.00
|
0.46%
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|