|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
35.10
-0.60/-1.68%
3:09:25 PM
|
|
|
|
Closing price on 3/8/2024
|
|
| Open |
42.45 |
| High |
42.60 |
| Low |
41.00 |
| Volume |
22,687,300 |
| Split-adjusted Price |
19.37 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-1.60 / -3.76%
|
42.45
|
42.60
|
41.00
|
41.00
|
41.54
|
19.37
|
22,687,300
|
|
|
3/7/2024
|
-0.15 / -0.35%
|
42.85
|
43.30
|
42.40
|
42.60
|
42.69
|
20.12
|
7,986,600
|
|
|
3/6/2024
|
+0.55 / +1.30%
|
42.05
|
43.50
|
41.80
|
42.75
|
42.87
|
20.19
|
14,401,800
|
|
|
3/5/2024
|
+0.35 / +0.84%
|
41.80
|
42.20
|
41.40
|
42.20
|
41.74
|
19.94
|
8,545,500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
41.75
|
42.20
|
41.35
|
41.85
|
41.72
|
19.77
|
9,481,800
|
|
|
3/1/2024
|
-0.35 / -0.83%
|
41.70
|
41.85
|
41.25
|
41.85
|
41.58
|
19.77
|
12,690,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
42.45
|
42.45
|
41.35
|
42.20
|
41.78
|
19.94
|
12,513,100
|
|
|
2/28/2024
|
+0.25 / +0.60%
|
42.05
|
42.35
|
41.55
|
42.20
|
41.82
|
19.94
|
8,417,600
|
|
|
2/27/2024
|
+0.75 / +1.82%
|
41.40
|
41.95
|
41.00
|
41.95
|
41.39
|
19.82
|
9,845,001
|
|
|
2/26/2024
|
+1.10 / +2.74%
|
40.20
|
41.50
|
40.20
|
41.20
|
40.86
|
19.46
|
12,975,800
|
|
|
2/23/2024
|
-0.20 / -0.50%
|
40.75
|
42.35
|
40.00
|
40.10
|
41.20
|
18.94
|
25,428,600
|
|
|
2/22/2024
|
+1.30 / +3.33%
|
39.00
|
40.35
|
38.95
|
40.30
|
39.65
|
19.04
|
12,753,200
|
|
|
2/21/2024
|
+0.10 / +0.26%
|
38.75
|
39.35
|
38.60
|
39.00
|
38.99
|
18.42
|
15,286,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.50
|
38.90
|
38.73
|
18.38
|
12,296,200
|
|
|
2/19/2024
|
+0.40 / +1.04%
|
38.55
|
39.05
|
38.45
|
38.90
|
38.77
|
18.38
|
16,794,301
|
|
|
2/16/2024
|
+0.10 / +0.26%
|
38.50
|
38.70
|
37.90
|
38.50
|
38.27
|
18.19
|
8,418,830
|
|
|
2/15/2024
|
+1.10 / +2.95%
|
37.50
|
38.95
|
37.45
|
38.40
|
38.37
|
18.14
|
15,968,500
|
|
|
2/7/2024
|
+1.65 / +4.63%
|
35.80
|
37.30
|
35.80
|
37.30
|
36.58
|
17.62
|
12,522,200
|
|
|
2/6/2024
|
+0.15 / +0.42%
|
35.65
|
36.20
|
35.60
|
35.65
|
35.88
|
16.84
|
4,271,900
|
|
|
2/5/2024
|
+1.35 / +3.95%
|
34.45
|
36.00
|
34.40
|
35.50
|
35.27
|
16.77
|
10,088,900
|
|
|
2/2/2024
|
0.00 / 0.00%
|
34.00
|
34.45
|
34.00
|
34.15
|
34.22
|
16.13
|
9,735,169
|
|
|
2/1/2024
|
-0.40 / -1.16%
|
34.45
|
34.65
|
34.00
|
34.15
|
34.25
|
16.13
|
10,924,100
|
|
|
1/31/2024
|
-0.65 / -1.85%
|
35.20
|
35.25
|
34.40
|
34.55
|
34.73
|
16.32
|
9,833,332
|
|
|
1/30/2024
|
-0.05 / -0.14%
|
35.10
|
35.25
|
34.70
|
35.20
|
34.95
|
16.63
|
5,823,800
|
|
|
1/29/2024
|
-0.15 / -0.42%
|
35.45
|
35.65
|
35.20
|
35.25
|
35.44
|
16.65
|
7,209,100
|
|
|
1/26/2024
|
+0.40 / +1.14%
|
35.05
|
35.50
|
35.00
|
35.40
|
35.30
|
16.72
|
3,502,200
|
|
|
1/25/2024
|
-0.25 / -0.71%
|
35.25
|
35.25
|
34.90
|
35.00
|
35.03
|
16.53
|
5,597,400
|
|
|
1/24/2024
|
-0.20 / -0.56%
|
35.25
|
35.55
|
35.25
|
35.25
|
35.42
|
16.65
|
4,103,000
|
|
|
1/23/2024
|
+0.50 / +1.43%
|
35.50
|
36.00
|
35.40
|
35.45
|
35.68
|
16.75
|
14,222,900
|
|
|
1/22/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.70
|
34.95
|
34.89
|
16.51
|
5,755,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|