|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
-0.05/-0.21%
3:05:01 PM
|
|
|
|
Closing price on 4/17/2024
|
|
| Open |
45.50 |
| High |
45.60 |
| Low |
44.65 |
| Volume |
9,203,000 |
| Split-adjusted Price |
21.75 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.65 / -1.43%
|
45.50
|
45.60
|
44.65
|
44.85
|
45.21
|
21.75
|
9,203,000
|
|
|
4/16/2024
|
+1.10 / +2.48%
|
44.95
|
45.50
|
44.20
|
45.50
|
44.84
|
22.06
|
15,771,800
|
|
|
4/15/2024
|
-3.00 / -6.33%
|
47.20
|
47.45
|
44.20
|
44.40
|
45.99
|
21.53
|
16,220,800
|
|
|
4/12/2024
|
+2.30 / +5.10%
|
45.45
|
47.45
|
45.10
|
47.40
|
46.20
|
22.98
|
14,342,300
|
|
|
4/11/2024
|
-0.55 / -1.20%
|
45.05
|
45.65
|
44.95
|
45.10
|
45.26
|
21.87
|
14,375,200
|
|
|
4/10/2024
|
-0.15 / -0.33%
|
46.00
|
46.80
|
45.60
|
45.65
|
46.17
|
22.14
|
7,862,900
|
|
|
4/9/2024
|
+0.30 / +0.66%
|
45.50
|
45.80
|
45.20
|
45.80
|
45.55
|
22.21
|
5,734,200
|
|
|
4/8/2024
|
+0.30 / +0.66%
|
45.00
|
45.85
|
44.90
|
45.50
|
45.43
|
22.06
|
10,689,400
|
|
|
4/5/2024
|
-0.80 / -1.74%
|
45.50
|
45.90
|
45.15
|
45.20
|
45.48
|
21.92
|
14,385,600
|
|
|
4/4/2024
|
-0.80 / -1.71%
|
46.50
|
46.75
|
45.95
|
46.00
|
46.28
|
22.31
|
11,082,712
|
|
|
4/3/2024
|
-0.85 / -1.78%
|
47.40
|
47.95
|
46.80
|
46.80
|
47.31
|
22.69
|
14,928,700
|
|
|
4/2/2024
|
+0.20 / +0.42%
|
47.60
|
48.00
|
47.00
|
47.65
|
47.50
|
23.11
|
28,943,770
|
|
|
4/1/2024
|
-0.10 / -0.21%
|
47.55
|
47.70
|
46.85
|
47.45
|
47.22
|
23.01
|
11,181,000
|
|
|
3/29/2024
|
-0.45 / -0.94%
|
47.95
|
48.15
|
47.55
|
47.55
|
47.72
|
23.06
|
9,046,100
|
|
|
3/28/2024
|
+2.45 / +5.38%
|
48.70
|
48.70
|
47.70
|
48.00
|
48.47
|
23.28
|
31,095,100
|
|
|
3/27/2024
|
-0.40 / -0.87%
|
46.20
|
46.20
|
45.10
|
45.55
|
45.57
|
22.09
|
5,976,700
|
|
|
3/26/2024
|
+1.15 / +2.57%
|
44.80
|
46.20
|
44.50
|
45.95
|
45.50
|
22.28
|
10,522,020
|
|
|
3/25/2024
|
-0.10 / -0.22%
|
45.60
|
46.40
|
44.15
|
44.80
|
45.31
|
21.72
|
15,385,900
|
|
|
3/22/2024
|
-0.20 / -0.44%
|
45.50
|
45.50
|
44.05
|
44.90
|
44.81
|
21.77
|
14,213,201
|
|
|
3/21/2024
|
+2.80 / +6.62%
|
42.60
|
45.10
|
42.60
|
45.10
|
43.55
|
21.87
|
19,640,600
|
|
|
3/20/2024
|
+2.00 / +4.96%
|
40.40
|
42.45
|
40.05
|
42.30
|
41.58
|
20.51
|
18,239,500
|
|
|
3/19/2024
|
+0.20 / +0.50%
|
40.20
|
40.40
|
39.60
|
40.30
|
39.96
|
19.54
|
5,943,900
|
|
|
3/18/2024
|
-1.30 / -3.14%
|
41.20
|
41.20
|
39.40
|
40.10
|
40.11
|
19.44
|
15,643,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
41.25
|
41.65
|
40.40
|
41.40
|
40.88
|
20.08
|
7,540,800
|
|
|
3/14/2024
|
-0.60 / -1.43%
|
42.10
|
42.10
|
41.25
|
41.40
|
41.64
|
20.08
|
7,845,500
|
|
|
3/13/2024
|
+0.80 / +1.94%
|
41.20
|
42.00
|
40.95
|
42.00
|
41.52
|
20.37
|
20,370,300
|
|
|
3/12/2024
|
+0.80 / +1.98%
|
40.35
|
41.30
|
40.10
|
41.20
|
40.69
|
19.98
|
8,877,100
|
|
|
3/11/2024
|
-0.60 / -1.46%
|
40.90
|
41.20
|
39.90
|
40.40
|
40.43
|
19.59
|
11,381,600
|
|
|
3/8/2024
|
-1.60 / -3.76%
|
42.45
|
42.60
|
41.00
|
41.00
|
41.54
|
19.88
|
22,687,300
|
|
|
3/7/2024
|
-0.15 / -0.35%
|
42.85
|
43.30
|
42.40
|
42.60
|
42.69
|
20.66
|
7,986,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|