|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 2/19/2019
|
|
| Open |
27.40 |
| High |
28.20 |
| Low |
27.40 |
| Volume |
7,850,600 |
| Split-adjusted Price |
13.36 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
+0.20 / +0.73%
|
27.40
|
28.20
|
27.40
|
27.55
|
27.77
|
13.36
|
7,850,600
|
|
|
2/18/2019
|
+0.10 / +0.37%
|
27.30
|
27.55
|
27.25
|
27.35
|
27.37
|
13.26
|
2,160,450
|
|
|
2/15/2019
|
-0.05 / -0.18%
|
27.20
|
27.65
|
27.10
|
27.25
|
27.36
|
13.21
|
3,376,380
|
|
|
2/14/2019
|
-0.25 / -0.91%
|
27.50
|
27.60
|
27.25
|
27.30
|
27.41
|
13.24
|
2,290,940
|
|
|
2/13/2019
|
+0.10 / +0.36%
|
27.45
|
27.75
|
27.40
|
27.55
|
27.60
|
13.36
|
8,019,920
|
|
|
2/12/2019
|
+0.40 / +1.48%
|
27.15
|
27.65
|
26.95
|
27.45
|
27.45
|
13.31
|
5,957,590
|
|
|
2/11/2019
|
-0.15 / -0.55%
|
27.00
|
27.30
|
26.80
|
27.05
|
27.08
|
13.12
|
4,034,660
|
|
|
2/1/2019
|
+0.70 / +2.64%
|
26.50
|
27.20
|
26.30
|
27.20
|
27.08
|
13.19
|
9,859,690
|
|
|
1/31/2019
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.30
|
26.50
|
26.41
|
12.85
|
2,628,160
|
|
|
1/30/2019
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.30
|
26.60
|
26.50
|
12.90
|
2,117,170
|
|
|
1/29/2019
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.90
|
26.50
|
26.16
|
12.85
|
3,489,019
|
|
|
1/28/2019
|
-0.45 / -1.69%
|
26.75
|
26.80
|
26.05
|
26.20
|
26.37
|
12.70
|
1,864,000
|
|
|
1/25/2019
|
0.00 / 0.00%
|
26.95
|
27.25
|
26.65
|
26.65
|
26.92
|
12.92
|
2,785,030
|
|
|
1/24/2019
|
+0.10 / +0.38%
|
26.70
|
26.85
|
26.45
|
26.65
|
26.62
|
12.92
|
3,041,670
|
|
|
1/23/2019
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.55
|
26.55
|
26.71
|
12.87
|
3,619,900
|
|
|
1/22/2019
|
-0.60 / -2.19%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.27
|
13.00
|
2,513,670
|
|
|
1/21/2019
|
+0.65 / +2.43%
|
26.90
|
27.50
|
26.90
|
27.40
|
27.16
|
13.29
|
2,096,730
|
|
|
1/18/2019
|
+0.10 / +0.38%
|
26.80
|
26.95
|
26.50
|
26.75
|
26.72
|
12.97
|
1,638,890
|
|
|
1/17/2019
|
+0.15 / +0.57%
|
26.50
|
26.85
|
26.40
|
26.65
|
26.62
|
12.92
|
3,119,980
|
|
|
1/16/2019
|
0.00 / 0.00%
|
26.60
|
26.75
|
26.45
|
26.50
|
26.56
|
12.85
|
3,047,580
|
|
|
1/15/2019
|
+0.65 / +2.51%
|
25.85
|
26.50
|
25.85
|
26.50
|
26.19
|
12.85
|
3,794,550
|
|
|
1/14/2019
|
-0.15 / -0.58%
|
25.90
|
26.05
|
25.75
|
25.85
|
25.89
|
12.53
|
3,602,420
|
|
|
1/11/2019
|
+0.20 / +0.78%
|
25.85
|
26.30
|
25.85
|
26.00
|
26.09
|
12.61
|
2,378,461
|
|
|
1/10/2019
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.75
|
25.80
|
25.84
|
12.51
|
1,664,380
|
|
|
1/9/2019
|
+0.70 / +2.79%
|
25.20
|
26.00
|
25.10
|
25.80
|
25.61
|
12.51
|
3,499,530
|
|
|
1/8/2019
|
0.00 / 0.00%
|
25.15
|
25.20
|
25.05
|
25.10
|
25.12
|
12.17
|
843,170
|
|
|
1/7/2019
|
+0.15 / +0.60%
|
25.15
|
25.50
|
25.10
|
25.10
|
25.22
|
12.17
|
1,603,430
|
|
|
1/4/2019
|
-0.05 / -0.20%
|
25.00
|
25.00
|
23.25
|
24.95
|
24.55
|
12.10
|
3,047,830
|
|
|
1/3/2019
|
-0.60 / -2.34%
|
25.70
|
25.75
|
25.00
|
25.00
|
25.34
|
12.12
|
1,867,580
|
|
|
1/2/2019
|
-0.25 / -0.97%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.80
|
12.41
|
1,429,030
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|