|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 4/16/2021
|
|
| Open |
40.80 |
| High |
41.20 |
| Low |
39.60 |
| Volume |
16,870,440 |
| Split-adjusted Price |
19.61 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.45 / -1.10%
|
40.80
|
41.20
|
39.60
|
40.45
|
40.30
|
19.61
|
16,870,440
|
|
|
4/15/2021
|
-0.90 / -2.15%
|
41.95
|
41.95
|
40.90
|
40.90
|
41.27
|
19.83
|
16,673,100
|
|
|
4/14/2021
|
+0.20 / +0.48%
|
41.10
|
41.95
|
40.90
|
41.80
|
41.48
|
20.27
|
9,898,300
|
|
|
4/13/2021
|
-0.55 / -1.30%
|
42.50
|
42.50
|
41.50
|
41.60
|
42.03
|
20.17
|
18,019,100
|
|
|
4/12/2021
|
+0.55 / +1.32%
|
42.00
|
42.30
|
41.60
|
42.15
|
41.96
|
20.44
|
22,905,200
|
|
|
4/9/2021
|
-0.35 / -0.83%
|
41.70
|
42.00
|
41.50
|
41.60
|
41.71
|
20.17
|
8,122,500
|
|
|
4/8/2021
|
-0.25 / -0.59%
|
42.40
|
42.45
|
41.70
|
41.95
|
42.03
|
20.34
|
7,518,800
|
|
|
4/7/2021
|
0.00 / 0.00%
|
42.00
|
42.55
|
41.80
|
42.20
|
42.27
|
20.46
|
7,805,400
|
|
|
4/6/2021
|
+0.70 / +1.69%
|
41.45
|
42.50
|
41.10
|
42.20
|
41.89
|
20.46
|
15,491,000
|
|
|
4/5/2021
|
+0.25 / +0.61%
|
41.70
|
41.80
|
41.15
|
41.50
|
41.46
|
20.12
|
13,337,600
|
|
|
4/2/2021
|
+0.25 / +0.61%
|
41.60
|
41.80
|
41.20
|
41.25
|
41.55
|
20.00
|
8,261,300
|
|
|
4/1/2021
|
+0.60 / +1.49%
|
40.50
|
41.00
|
40.25
|
41.00
|
40.70
|
19.88
|
12,530,800
|
|
|
3/31/2021
|
+0.35 / +0.87%
|
40.20
|
40.95
|
40.05
|
40.40
|
40.45
|
19.59
|
11,837,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|