|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
32.05
+0.85/+2.72%
10:35:01 AM
|
|
|
|
Closing price on 2/14/2025
|
|
| Open |
26.10 |
| High |
26.20 |
| Low |
25.90 |
| Volume |
12,855,600 |
| Split-adjusted Price |
26.00 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
+0.05 / +0.19%
|
26.10
|
26.20
|
25.90
|
26.00
|
26.02
|
26.00
|
12,855,600
|
|
|
2/13/2025
|
+0.25 / +0.97%
|
25.60
|
26.00
|
25.55
|
25.95
|
25.81
|
25.95
|
12,877,400
|
|
|
2/12/2025
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.81
|
25.70
|
12,339,500
|
|
|
2/11/2025
|
+0.15 / +0.58%
|
26.10
|
26.15
|
25.75
|
25.90
|
25.93
|
25.90
|
16,412,900
|
|
|
2/10/2025
|
0.00 / 0.00%
|
25.75
|
26.25
|
25.45
|
25.75
|
25.81
|
25.75
|
30,082,901
|
|
|
2/7/2025
|
+0.55 / +2.18%
|
25.45
|
25.80
|
25.20
|
25.75
|
25.55
|
25.75
|
26,974,888
|
|
|
2/6/2025
|
+0.50 / +2.02%
|
24.90
|
25.50
|
24.80
|
25.20
|
25.27
|
25.20
|
40,507,800
|
|
|
2/5/2025
|
+0.05 / +0.20%
|
24.85
|
24.90
|
24.55
|
24.70
|
24.69
|
24.70
|
9,819,701
|
|
|
2/4/2025
|
+0.40 / +1.65%
|
24.35
|
24.70
|
24.30
|
24.65
|
24.53
|
24.65
|
20,245,600
|
|
|
2/3/2025
|
-0.50 / -2.02%
|
24.50
|
24.70
|
24.25
|
24.25
|
24.39
|
24.25
|
12,611,800
|
|
|
1/24/2025
|
+0.15 / +0.61%
|
24.80
|
24.85
|
24.65
|
24.75
|
24.79
|
24.75
|
10,331,500
|
|
|
1/23/2025
|
+0.40 / +1.65%
|
24.35
|
24.85
|
24.25
|
24.60
|
24.63
|
24.60
|
27,232,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
24.45
|
24.45
|
24.15
|
24.20
|
24.26
|
24.20
|
13,909,201
|
|
|
1/21/2025
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.15
|
24.20
|
24.29
|
24.20
|
8,439,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.25
|
24.40
|
24.37
|
24.40
|
13,279,000
|
|
|
1/17/2025
|
+0.55 / +2.31%
|
23.85
|
24.40
|
23.75
|
24.40
|
24.08
|
24.40
|
10,306,550
|
|
|
1/16/2025
|
+0.15 / +0.63%
|
23.85
|
23.95
|
23.60
|
23.85
|
23.77
|
23.85
|
8,713,000
|
|
|
1/15/2025
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.65
|
23.70
|
23.79
|
23.70
|
7,076,900
|
|
|
1/14/2025
|
-0.20 / -0.84%
|
23.55
|
23.75
|
23.50
|
23.60
|
23.61
|
23.60
|
5,054,100
|
|
|
1/13/2025
|
+0.40 / +1.71%
|
23.20
|
23.80
|
23.15
|
23.80
|
23.37
|
23.80
|
8,004,200
|
|
|
1/10/2025
|
-0.55 / -2.30%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.69
|
23.40
|
6,657,100
|
|
|
1/9/2025
|
0.00 / 0.00%
|
24.05
|
24.05
|
23.75
|
23.95
|
23.88
|
23.95
|
6,159,600
|
|
|
1/8/2025
|
+0.30 / +1.27%
|
23.80
|
24.30
|
23.65
|
23.95
|
23.93
|
23.95
|
12,801,000
|
|
|
1/7/2025
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.55
|
23.65
|
23.73
|
23.65
|
8,254,000
|
|
|
1/6/2025
|
0.00 / 0.00%
|
23.60
|
23.85
|
23.50
|
23.60
|
23.68
|
23.60
|
8,175,100
|
|
|
1/3/2025
|
-0.75 / -3.08%
|
24.35
|
24.35
|
23.60
|
23.60
|
23.93
|
23.60
|
24,408,400
|
|
|
1/2/2025
|
-0.30 / -1.22%
|
24.65
|
24.70
|
24.30
|
24.35
|
24.41
|
24.35
|
12,334,500
|
|
|
12/31/2024
|
+0.25 / +1.02%
|
24.35
|
24.65
|
24.35
|
24.65
|
24.53
|
24.65
|
12,111,500
|
|
|
12/30/2024
|
-0.20 / -0.81%
|
24.75
|
24.75
|
24.35
|
24.40
|
24.51
|
24.40
|
17,581,200
|
|
|
12/27/2024
|
+0.25 / +1.03%
|
24.50
|
24.90
|
24.45
|
24.60
|
24.66
|
24.60
|
17,282,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|