|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
+0.10/+0.43%
11:45:01 AM
|
|
|
|
Closing price on 3/30/2021
|
|
| Open |
39.70 |
| High |
40.40 |
| Low |
39.45 |
| Volume |
11,296,300 |
| Split-adjusted Price |
19.42 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
+0.50 / +1.26%
|
39.70
|
40.40
|
39.45
|
40.05
|
39.89
|
19.42
|
11,296,300
|
|
|
3/29/2021
|
+0.15 / +0.38%
|
39.70
|
39.75
|
39.15
|
39.55
|
39.46
|
19.18
|
12,526,000
|
|
|
3/26/2021
|
+0.05 / +0.13%
|
39.15
|
39.65
|
38.40
|
39.40
|
39.03
|
19.11
|
11,523,400
|
|
|
3/25/2021
|
+0.05 / +0.13%
|
39.40
|
39.80
|
39.20
|
39.35
|
39.50
|
19.08
|
10,440,800
|
|
|
3/24/2021
|
-1.15 / -2.84%
|
39.80
|
40.45
|
39.30
|
39.30
|
39.82
|
19.06
|
13,812,100
|
|
|
3/23/2021
|
-0.85 / -2.06%
|
41.10
|
41.40
|
40.40
|
40.45
|
40.80
|
19.61
|
14,697,533
|
|
|
3/22/2021
|
-0.70 / -1.67%
|
42.00
|
42.00
|
41.15
|
41.30
|
41.52
|
20.03
|
13,842,530
|
|
|
3/19/2021
|
+0.05 / +0.12%
|
41.50
|
42.15
|
41.50
|
42.00
|
41.84
|
20.37
|
8,275,300
|
|
|
3/18/2021
|
+1.65 / +4.09%
|
41.20
|
41.95
|
40.70
|
41.95
|
41.39
|
20.34
|
24,247,500
|
|
|
3/17/2021
|
+0.45 / +1.13%
|
40.00
|
40.40
|
39.70
|
40.30
|
40.13
|
19.54
|
10,962,800
|
|
|
3/16/2021
|
-0.25 / -0.62%
|
40.10
|
40.20
|
39.30
|
39.85
|
39.73
|
19.32
|
18,009,340
|
|
|
3/15/2021
|
+0.05 / +0.12%
|
40.20
|
40.50
|
39.90
|
40.10
|
40.22
|
19.44
|
9,723,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
138,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,082,300
|
25.05
|
0.60%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
854,600
|
46.05
|
1.10%
|
|
|
|
BVB
|
279,600
|
11.20
|
0.90%
|
|
|
|
CTG
|
1,698,800
|
35.20
|
0.28%
|
|
|
|
EIB
|
1,858,000
|
18.25
|
0.00%
|
|
|
|
EVF
|
4,282,500
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|