|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.95
+0.35/+1.04%
9:49:59 AM
|
|
|
|
Closing price on 2/28/2025
|
|
| Open |
26.25 |
| High |
26.30 |
| Low |
26.05 |
| Volume |
16,188,500 |
| Split-adjusted Price |
25.43 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.15 / -0.57%
|
26.25
|
26.30
|
26.05
|
26.10
|
26.16
|
25.43
|
16,188,500
|
|
|
2/27/2025
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.00
|
26.25
|
26.21
|
25.57
|
17,004,700
|
|
|
2/26/2025
|
-0.10 / -0.38%
|
26.40
|
26.55
|
26.30
|
26.30
|
26.39
|
25.62
|
15,262,600
|
|
|
2/25/2025
|
-0.10 / -0.38%
|
26.60
|
26.80
|
26.35
|
26.40
|
26.52
|
25.72
|
14,496,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
26.40
|
26.65
|
26.30
|
26.50
|
26.51
|
25.82
|
23,274,402
|
|
|
2/21/2025
|
-0.05 / -0.19%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.50
|
25.82
|
24,224,901
|
|
|
2/20/2025
|
+0.45 / +1.72%
|
26.20
|
26.60
|
26.05
|
26.55
|
26.41
|
25.86
|
24,481,100
|
|
|
2/19/2025
|
+0.25 / +0.97%
|
25.95
|
26.15
|
25.80
|
26.10
|
26.01
|
25.43
|
15,212,400
|
|
|
2/18/2025
|
+0.15 / +0.58%
|
25.70
|
26.10
|
25.65
|
25.85
|
25.88
|
25.18
|
10,805,026
|
|
|
2/17/2025
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.87
|
25.04
|
13,942,348
|
|
|
2/14/2025
|
+0.05 / +0.19%
|
26.10
|
26.20
|
25.90
|
26.00
|
26.02
|
25.33
|
12,855,600
|
|
|
2/13/2025
|
+0.25 / +0.97%
|
25.60
|
26.00
|
25.55
|
25.95
|
25.81
|
25.28
|
12,877,400
|
|
|
2/12/2025
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.81
|
25.04
|
12,339,500
|
|
|
2/11/2025
|
+0.15 / +0.58%
|
26.10
|
26.15
|
25.75
|
25.90
|
25.93
|
25.23
|
16,412,900
|
|
|
2/10/2025
|
0.00 / 0.00%
|
25.75
|
26.25
|
25.45
|
25.75
|
25.81
|
25.09
|
30,082,901
|
|
|
2/7/2025
|
+0.55 / +2.18%
|
25.45
|
25.80
|
25.20
|
25.75
|
25.55
|
25.09
|
26,974,888
|
|
|
2/6/2025
|
+0.50 / +2.02%
|
24.90
|
25.50
|
24.80
|
25.20
|
25.27
|
24.55
|
40,507,800
|
|
|
2/5/2025
|
+0.05 / +0.20%
|
24.85
|
24.90
|
24.55
|
24.70
|
24.69
|
24.06
|
9,819,701
|
|
|
2/4/2025
|
+0.40 / +1.65%
|
24.35
|
24.70
|
24.30
|
24.65
|
24.53
|
24.01
|
20,245,600
|
|
|
2/3/2025
|
-0.50 / -2.02%
|
24.50
|
24.70
|
24.25
|
24.25
|
24.39
|
23.62
|
12,611,800
|
|
|
1/24/2025
|
+0.15 / +0.61%
|
24.80
|
24.85
|
24.65
|
24.75
|
24.79
|
24.11
|
10,331,500
|
|
|
1/23/2025
|
+0.40 / +1.65%
|
24.35
|
24.85
|
24.25
|
24.60
|
24.63
|
23.97
|
27,232,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
24.45
|
24.45
|
24.15
|
24.20
|
24.26
|
23.58
|
13,909,201
|
|
|
1/21/2025
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.15
|
24.20
|
24.29
|
23.58
|
8,439,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.25
|
24.40
|
24.37
|
23.77
|
13,279,000
|
|
|
1/17/2025
|
+0.55 / +2.31%
|
23.85
|
24.40
|
23.75
|
24.40
|
24.08
|
23.77
|
10,306,550
|
|
|
1/16/2025
|
+0.15 / +0.63%
|
23.85
|
23.95
|
23.60
|
23.85
|
23.77
|
23.23
|
8,713,000
|
|
|
1/15/2025
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.65
|
23.70
|
23.79
|
23.09
|
7,076,900
|
|
|
1/14/2025
|
-0.20 / -0.84%
|
23.55
|
23.75
|
23.50
|
23.60
|
23.61
|
22.99
|
5,054,100
|
|
|
1/13/2025
|
+0.40 / +1.71%
|
23.20
|
23.80
|
23.15
|
23.80
|
23.37
|
23.19
|
8,004,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|