|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 4/11/2019
|
|
| Open |
25.05 |
| High |
25.20 |
| Low |
25.00 |
| Volume |
837,020 |
| Split-adjusted Price |
12.17 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2019
|
0.00 / 0.00%
|
25.05
|
25.20
|
25.00
|
25.10
|
25.07
|
12.17
|
837,020
|
|
|
4/10/2019
|
-0.25 / -0.99%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.16
|
12.17
|
4,341,990
|
|
|
4/9/2019
|
+0.10 / +0.40%
|
25.40
|
25.65
|
25.25
|
25.35
|
25.46
|
12.29
|
1,526,530
|
|
|
4/8/2019
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.10
|
25.25
|
25.22
|
12.24
|
1,689,220
|
|
|
4/5/2019
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.44
|
12.32
|
790,380
|
|
|
4/4/2019
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.30
|
25.45
|
25.44
|
12.34
|
1,104,870
|
|
|
4/3/2019
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.40
|
25.45
|
25.48
|
12.34
|
883,080
|
|
|
4/2/2019
|
-0.05 / -0.20%
|
25.70
|
25.85
|
25.45
|
25.50
|
25.64
|
12.37
|
1,197,560
|
|
|
4/1/2019
|
-0.05 / -0.20%
|
25.70
|
25.70
|
25.50
|
25.55
|
25.57
|
12.39
|
1,213,000
|
|
|
3/29/2019
|
+0.05 / +0.20%
|
25.55
|
25.80
|
25.55
|
25.60
|
25.64
|
12.41
|
5,742,360
|
|
|
3/28/2019
|
-0.20 / -0.78%
|
25.65
|
25.80
|
25.55
|
25.55
|
25.64
|
12.39
|
848,820
|
|
|
3/27/2019
|
+0.25 / +0.98%
|
25.70
|
25.80
|
25.45
|
25.75
|
25.64
|
12.49
|
3,426,910
|
|
|
3/26/2019
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.40
|
25.50
|
25.65
|
12.37
|
2,209,810
|
|
|
3/25/2019
|
-0.50 / -1.92%
|
25.50
|
25.90
|
25.45
|
25.60
|
25.61
|
12.41
|
6,267,651
|
|
|
3/22/2019
|
0.00 / 0.00%
|
26.15
|
26.30
|
25.95
|
26.10
|
26.07
|
12.66
|
3,214,920
|
|
|
3/21/2019
|
-0.50 / -1.88%
|
26.75
|
26.75
|
26.10
|
26.10
|
26.36
|
12.66
|
2,858,380
|
|
|
3/20/2019
|
-0.15 / -0.56%
|
26.75
|
26.75
|
26.40
|
26.60
|
26.57
|
12.90
|
20,949,820
|
|
|
3/19/2019
|
-0.30 / -1.11%
|
27.05
|
27.20
|
26.70
|
26.75
|
27.01
|
12.97
|
2,578,600
|
|
|
3/18/2019
|
+0.20 / +0.74%
|
26.95
|
27.25
|
26.80
|
27.05
|
27.07
|
13.12
|
11,080,770
|
|
|
3/15/2019
|
-0.05 / -0.19%
|
26.90
|
27.20
|
26.75
|
26.85
|
26.94
|
13.02
|
1,750,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|