|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 3/14/2019
|
|
| Open |
27.20 |
| High |
27.25 |
| Low |
26.90 |
| Volume |
5,931,040 |
| Split-adjusted Price |
13.04 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
-0.25 / -0.92%
|
27.20
|
27.25
|
26.90
|
26.90
|
27.07
|
13.04
|
5,931,040
|
|
|
3/13/2019
|
+0.35 / +1.31%
|
26.90
|
27.55
|
26.90
|
27.15
|
27.29
|
13.17
|
7,701,600
|
|
|
3/12/2019
|
+0.50 / +1.90%
|
26.60
|
26.80
|
26.25
|
26.80
|
26.51
|
13.00
|
5,784,510
|
|
|
3/11/2019
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.25
|
26.30
|
26.34
|
12.75
|
894,870
|
|
|
3/8/2019
|
-0.50 / -1.87%
|
26.55
|
26.65
|
26.25
|
26.25
|
26.43
|
12.73
|
2,892,590
|
|
|
3/7/2019
|
-0.05 / -0.19%
|
26.90
|
27.05
|
26.75
|
26.75
|
26.86
|
12.97
|
1,428,410
|
|
|
3/6/2019
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.65
|
26.80
|
26.76
|
13.00
|
1,004,950
|
|
|
3/5/2019
|
-0.20 / -0.74%
|
26.85
|
27.20
|
26.70
|
26.80
|
26.96
|
13.00
|
3,357,790
|
|
|
3/4/2019
|
+0.40 / +1.50%
|
26.70
|
27.10
|
26.70
|
27.00
|
26.93
|
13.09
|
2,834,780
|
|
|
3/1/2019
|
+0.10 / +0.38%
|
26.60
|
26.85
|
26.40
|
26.60
|
26.60
|
12.90
|
2,476,680
|
|
|
2/28/2019
|
-0.70 / -2.57%
|
27.10
|
27.20
|
26.40
|
26.50
|
26.78
|
12.85
|
4,845,650
|
|
|
2/27/2019
|
-0.25 / -0.91%
|
27.45
|
27.50
|
27.05
|
27.20
|
27.30
|
13.19
|
4,957,000
|
|
|
2/26/2019
|
-0.30 / -1.08%
|
27.70
|
27.85
|
27.25
|
27.45
|
27.56
|
13.31
|
3,078,620
|
|
|
2/25/2019
|
+0.05 / +0.18%
|
27.90
|
28.00
|
27.70
|
27.75
|
27.86
|
13.46
|
4,229,120
|
|
|
2/22/2019
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.40
|
27.70
|
27.79
|
13.43
|
6,443,060
|
|
|
2/21/2019
|
-0.05 / -0.18%
|
27.60
|
27.70
|
27.30
|
27.50
|
27.49
|
13.34
|
2,102,120
|
|
|
2/20/2019
|
0.00 / 0.00%
|
27.65
|
27.80
|
27.45
|
27.55
|
27.63
|
13.36
|
2,760,520
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|