|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.55
+0.05/+0.21%
1:45:01 PM
|
|
|
|
Closing price on 3/12/2021
|
|
| Open |
40.40 |
| High |
40.50 |
| Low |
39.75 |
| Volume |
9,957,500 |
| Split-adjusted Price |
19.42 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
-0.10 / -0.25%
|
40.40
|
40.50
|
39.75
|
40.05
|
40.10
|
19.42
|
9,957,500
|
|
|
3/11/2021
|
+0.85 / +2.16%
|
39.70
|
40.50
|
39.45
|
40.15
|
40.06
|
19.47
|
17,145,800
|
|
|
3/10/2021
|
+0.35 / +0.90%
|
39.00
|
39.40
|
38.50
|
39.30
|
39.06
|
19.06
|
9,918,200
|
|
|
3/9/2021
|
+0.10 / +0.26%
|
38.60
|
39.30
|
38.20
|
38.95
|
38.64
|
18.89
|
13,395,270
|
|
|
3/8/2021
|
-0.35 / -0.89%
|
39.50
|
39.70
|
38.50
|
38.85
|
39.06
|
18.84
|
11,232,100
|
|
|
3/5/2021
|
+0.15 / +0.38%
|
38.90
|
39.35
|
38.30
|
39.20
|
38.79
|
19.01
|
13,922,200
|
|
|
3/4/2021
|
-1.30 / -3.22%
|
40.40
|
40.50
|
38.60
|
39.05
|
39.48
|
18.94
|
17,829,200
|
|
|
3/3/2021
|
+0.05 / +0.12%
|
40.35
|
40.50
|
40.00
|
40.35
|
40.24
|
19.57
|
9,116,300
|
|
|
3/2/2021
|
+0.10 / +0.25%
|
40.70
|
40.75
|
40.00
|
40.30
|
40.37
|
19.54
|
10,229,300
|
|
|
3/1/2021
|
+0.95 / +2.42%
|
39.70
|
40.25
|
39.30
|
40.20
|
39.81
|
19.49
|
21,612,200
|
|
|
2/26/2021
|
+0.15 / +0.38%
|
38.30
|
39.35
|
38.30
|
39.25
|
38.82
|
19.03
|
15,797,770
|
|
|
2/25/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.50
|
39.10
|
39.04
|
18.96
|
16,715,500
|
|
|
2/24/2021
|
-0.70 / -1.76%
|
40.20
|
40.20
|
38.90
|
39.10
|
39.38
|
18.96
|
15,074,300
|
|
|
2/23/2021
|
+1.20 / +3.11%
|
38.80
|
40.35
|
38.80
|
39.80
|
39.67
|
19.30
|
26,671,700
|
|
|
2/22/2021
|
-0.10 / -0.26%
|
38.65
|
38.85
|
38.00
|
38.60
|
38.57
|
18.72
|
14,743,600
|
|
|
2/19/2021
|
-0.20 / -0.51%
|
38.20
|
39.10
|
38.20
|
38.70
|
38.63
|
18.77
|
13,851,300
|
|
|
2/18/2021
|
+0.50 / +1.30%
|
38.50
|
39.20
|
38.00
|
38.90
|
38.61
|
18.86
|
16,874,600
|
|
|
2/17/2021
|
+2.40 / +6.67%
|
36.90
|
38.40
|
36.50
|
38.40
|
37.71
|
18.62
|
21,154,000
|
|
|
2/9/2021
|
+1.00 / +2.86%
|
35.20
|
36.40
|
34.70
|
36.00
|
35.63
|
17.46
|
16,764,000
|
|
|
2/8/2021
|
-1.30 / -3.58%
|
36.30
|
36.50
|
34.00
|
35.00
|
35.34
|
16.97
|
21,272,800
|
|
|
2/5/2021
|
+1.30 / +3.71%
|
35.30
|
36.30
|
35.10
|
36.30
|
35.82
|
17.60
|
14,960,850
|
|
|
2/4/2021
|
0.00 / 0.00%
|
35.00
|
35.60
|
34.60
|
35.00
|
35.18
|
16.97
|
14,341,400
|
|
|
2/3/2021
|
+1.00 / +2.94%
|
34.50
|
35.50
|
34.00
|
35.00
|
34.70
|
16.97
|
18,238,700
|
|
|
2/2/2021
|
+1.80 / +5.59%
|
32.20
|
34.10
|
31.95
|
34.00
|
33.16
|
16.49
|
14,297,400
|
|
|
2/1/2021
|
+0.20 / +0.63%
|
32.00
|
33.50
|
31.55
|
32.20
|
32.53
|
15.61
|
15,279,400
|
|
|
1/29/2021
|
+0.80 / +2.56%
|
29.60
|
33.35
|
29.60
|
32.00
|
31.72
|
15.52
|
27,420,900
|
|
|
1/28/2021
|
-2.30 / -6.87%
|
31.50
|
33.00
|
31.20
|
31.20
|
31.20
|
15.13
|
30,096,540
|
|
|
1/27/2021
|
-1.50 / -4.29%
|
34.25
|
35.25
|
32.65
|
33.50
|
33.76
|
16.24
|
18,775,400
|
|
|
1/26/2021
|
-0.80 / -2.23%
|
35.50
|
35.80
|
33.50
|
35.00
|
34.93
|
16.97
|
18,221,400
|
|
|
1/25/2021
|
-0.50 / -1.38%
|
35.75
|
36.35
|
35.60
|
35.80
|
35.69
|
17.36
|
15,639,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
268,900
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,646,300
|
25.05
|
0.60%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
1,174,700
|
45.95
|
0.88%
|
|
|
|
BVB
|
444,100
|
11.20
|
0.90%
|
|
|
|
CTG
|
2,498,200
|
35.00
|
-0.28%
|
|
|
|
EIB
|
2,437,600
|
18.25
|
0.00%
|
|
|
|
EVF
|
4,840,400
|
10.65
|
2.40%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|