|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/4/2022
|
|
| Open |
49.75 |
| High |
50.40 |
| Low |
49.50 |
| Volume |
7,311,700 |
| Split-adjusted Price |
24.22 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.30 / +0.60%
|
49.75
|
50.40
|
49.50
|
49.95
|
49.99
|
24.22
|
7,311,700
|
|
|
3/3/2022
|
+0.45 / +0.91%
|
49.50
|
49.90
|
49.15
|
49.65
|
49.41
|
24.08
|
8,121,900
|
|
|
3/2/2022
|
-1.10 / -2.19%
|
50.10
|
50.10
|
49.20
|
49.20
|
49.55
|
23.86
|
18,774,600
|
|
|
3/1/2022
|
-0.10 / -0.20%
|
50.70
|
50.70
|
50.10
|
50.30
|
50.37
|
24.39
|
7,050,900
|
|
|
2/28/2022
|
-0.30 / -0.59%
|
50.50
|
50.90
|
50.20
|
50.40
|
50.46
|
24.44
|
7,565,100
|
|
|
2/25/2022
|
+0.20 / +0.40%
|
51.00
|
51.30
|
50.50
|
50.70
|
50.88
|
24.58
|
6,665,900
|
|
|
2/24/2022
|
-1.20 / -2.32%
|
51.50
|
51.90
|
49.80
|
50.50
|
50.76
|
24.49
|
16,802,800
|
|
|
2/23/2022
|
+0.30 / +0.58%
|
51.70
|
52.20
|
51.40
|
51.70
|
51.76
|
25.07
|
6,773,300
|
|
|
2/22/2022
|
-0.10 / -0.19%
|
51.00
|
51.70
|
50.60
|
51.40
|
51.05
|
24.92
|
10,832,900
|
|
|
2/21/2022
|
-0.10 / -0.19%
|
51.60
|
51.70
|
50.80
|
51.50
|
51.21
|
24.97
|
12,203,200
|
|
|
2/18/2022
|
-0.60 / -1.15%
|
51.70
|
52.00
|
51.50
|
51.60
|
51.68
|
25.02
|
6,622,600
|
|
|
2/17/2022
|
+0.60 / +1.16%
|
51.60
|
52.50
|
51.60
|
52.20
|
51.99
|
25.31
|
7,990,000
|
|
|
2/16/2022
|
-0.20 / -0.39%
|
52.20
|
52.20
|
51.50
|
51.60
|
51.73
|
25.02
|
6,654,400
|
|
|
2/15/2022
|
+0.30 / +0.58%
|
51.60
|
52.10
|
51.30
|
51.80
|
51.64
|
25.12
|
12,082,800
|
|
|
2/14/2022
|
-2.20 / -4.10%
|
53.20
|
53.20
|
51.50
|
51.50
|
52.43
|
24.97
|
21,618,340
|
|
|
2/11/2022
|
+0.10 / +0.19%
|
53.50
|
53.80
|
53.00
|
53.70
|
53.48
|
26.04
|
7,887,800
|
|
|
2/10/2022
|
0.00 / 0.00%
|
53.60
|
54.20
|
53.10
|
53.60
|
53.67
|
25.99
|
11,434,900
|
|
|
2/9/2022
|
-0.20 / -0.37%
|
54.00
|
54.90
|
53.60
|
53.60
|
54.27
|
25.99
|
19,640,240
|
|
|
2/8/2022
|
+1.00 / +1.89%
|
52.80
|
54.30
|
52.80
|
53.80
|
53.65
|
26.09
|
17,224,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
53.70
|
53.80
|
52.80
|
52.80
|
53.25
|
25.60
|
10,460,300
|
|
|
1/28/2022
|
+0.90 / +1.73%
|
51.90
|
53.00
|
51.60
|
52.80
|
52.56
|
25.60
|
10,332,900
|
|
|
1/27/2022
|
-0.50 / -0.95%
|
52.00
|
52.70
|
51.50
|
51.90
|
52.13
|
25.17
|
12,624,000
|
|
|
1/26/2022
|
+0.50 / +0.96%
|
52.40
|
53.30
|
52.00
|
52.40
|
52.62
|
25.41
|
15,042,300
|
|
|
1/25/2022
|
+1.60 / +3.18%
|
51.20
|
52.10
|
51.00
|
51.90
|
51.64
|
25.17
|
18,503,300
|
|
|
1/24/2022
|
+0.50 / +1.00%
|
49.95
|
51.40
|
49.80
|
50.30
|
50.69
|
24.39
|
17,345,800
|
|
|
1/21/2022
|
+0.95 / +1.94%
|
49.00
|
50.80
|
48.90
|
49.80
|
49.91
|
24.15
|
11,751,600
|
|
|
1/20/2022
|
0.00 / 0.00%
|
48.65
|
49.40
|
48.60
|
48.85
|
48.81
|
23.69
|
9,349,200
|
|
|
1/19/2022
|
+0.10 / +0.21%
|
49.00
|
49.40
|
48.80
|
48.85
|
49.06
|
23.69
|
5,181,900
|
|
|
1/18/2022
|
+0.15 / +0.31%
|
48.60
|
49.45
|
48.50
|
48.75
|
48.82
|
23.64
|
9,621,200
|
|
|
1/17/2022
|
-1.15 / -2.31%
|
49.70
|
50.50
|
48.60
|
48.60
|
49.43
|
23.57
|
11,779,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|