|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
+0.30/+1.29%
3:05:02 PM
|
|
|
|
Closing price on 2/29/2024
|
|
| Open |
42.45 |
| High |
42.45 |
| Low |
41.35 |
| Volume |
12,513,100 |
| Split-adjusted Price |
20.46 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
0.00 / 0.00%
|
42.45
|
42.45
|
41.35
|
42.20
|
41.78
|
20.46
|
12,513,100
|
|
|
2/28/2024
|
+0.25 / +0.60%
|
42.05
|
42.35
|
41.55
|
42.20
|
41.82
|
20.46
|
8,417,600
|
|
|
2/27/2024
|
+0.75 / +1.82%
|
41.40
|
41.95
|
41.00
|
41.95
|
41.39
|
20.34
|
9,845,001
|
|
|
2/26/2024
|
+1.10 / +2.74%
|
40.20
|
41.50
|
40.20
|
41.20
|
40.86
|
19.98
|
12,975,800
|
|
|
2/23/2024
|
-0.20 / -0.50%
|
40.75
|
42.35
|
40.00
|
40.10
|
41.20
|
19.44
|
25,428,600
|
|
|
2/22/2024
|
+1.30 / +3.33%
|
39.00
|
40.35
|
38.95
|
40.30
|
39.65
|
19.54
|
12,753,200
|
|
|
2/21/2024
|
+0.10 / +0.26%
|
38.75
|
39.35
|
38.60
|
39.00
|
38.99
|
18.91
|
15,286,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.50
|
38.90
|
38.73
|
18.86
|
12,296,200
|
|
|
2/19/2024
|
+0.40 / +1.04%
|
38.55
|
39.05
|
38.45
|
38.90
|
38.77
|
18.86
|
16,794,301
|
|
|
2/16/2024
|
+0.10 / +0.26%
|
38.50
|
38.70
|
37.90
|
38.50
|
38.27
|
18.67
|
8,418,830
|
|
|
2/15/2024
|
+1.10 / +2.95%
|
37.50
|
38.95
|
37.45
|
38.40
|
38.37
|
18.62
|
15,968,500
|
|
|
2/7/2024
|
+1.65 / +4.63%
|
35.80
|
37.30
|
35.80
|
37.30
|
36.58
|
18.09
|
12,522,200
|
|
|
2/6/2024
|
+0.15 / +0.42%
|
35.65
|
36.20
|
35.60
|
35.65
|
35.88
|
17.29
|
4,271,900
|
|
|
2/5/2024
|
+1.35 / +3.95%
|
34.45
|
36.00
|
34.40
|
35.50
|
35.27
|
17.21
|
10,088,900
|
|
|
2/2/2024
|
0.00 / 0.00%
|
34.00
|
34.45
|
34.00
|
34.15
|
34.22
|
16.56
|
9,735,169
|
|
|
2/1/2024
|
-0.40 / -1.16%
|
34.45
|
34.65
|
34.00
|
34.15
|
34.25
|
16.56
|
10,924,100
|
|
|
1/31/2024
|
-0.65 / -1.85%
|
35.20
|
35.25
|
34.40
|
34.55
|
34.73
|
16.75
|
9,833,332
|
|
|
1/30/2024
|
-0.05 / -0.14%
|
35.10
|
35.25
|
34.70
|
35.20
|
34.95
|
17.07
|
5,823,800
|
|
|
1/29/2024
|
-0.15 / -0.42%
|
35.45
|
35.65
|
35.20
|
35.25
|
35.44
|
17.09
|
7,209,100
|
|
|
1/26/2024
|
+0.40 / +1.14%
|
35.05
|
35.50
|
35.00
|
35.40
|
35.30
|
17.17
|
3,502,200
|
|
|
1/25/2024
|
-0.25 / -0.71%
|
35.25
|
35.25
|
34.90
|
35.00
|
35.03
|
16.97
|
5,597,400
|
|
|
1/24/2024
|
-0.20 / -0.56%
|
35.25
|
35.55
|
35.25
|
35.25
|
35.42
|
17.09
|
4,103,000
|
|
|
1/23/2024
|
+0.50 / +1.43%
|
35.50
|
36.00
|
35.40
|
35.45
|
35.68
|
17.19
|
14,222,900
|
|
|
1/22/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.70
|
34.95
|
34.89
|
16.95
|
5,755,900
|
|
|
1/19/2024
|
+0.55 / +1.60%
|
34.60
|
35.15
|
34.50
|
34.95
|
34.85
|
16.95
|
8,298,400
|
|
|
1/18/2024
|
+0.35 / +1.03%
|
34.25
|
34.60
|
34.05
|
34.40
|
34.33
|
16.68
|
6,235,400
|
|
|
1/17/2024
|
-0.10 / -0.29%
|
34.15
|
34.65
|
34.00
|
34.05
|
34.30
|
16.51
|
5,116,201
|
|
|
1/16/2024
|
-0.15 / -0.44%
|
34.10
|
34.20
|
33.80
|
34.15
|
33.97
|
16.56
|
6,462,900
|
|
|
1/15/2024
|
-0.35 / -1.01%
|
34.70
|
34.80
|
34.30
|
34.30
|
34.52
|
16.63
|
6,948,100
|
|
|
1/12/2024
|
+0.50 / +1.46%
|
33.85
|
34.70
|
33.55
|
34.65
|
34.32
|
16.80
|
11,986,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|