|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.55
+0.05/+0.21%
3:05:01 PM
|
|
|
|
Closing price on 4/28/2020
|
|
| Open |
17.15 |
| High |
17.15 |
| Low |
16.85 |
| Volume |
2,354,160 |
| Split-adjusted Price |
8.29 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.05 / +0.29%
|
17.15
|
17.15
|
16.85
|
17.10
|
17.00
|
8.29
|
2,354,160
|
|
|
4/27/2020
|
-0.05 / -0.29%
|
17.10
|
17.25
|
17.00
|
17.05
|
17.08
|
8.27
|
2,477,054
|
|
|
4/24/2020
|
+0.15 / +0.88%
|
17.10
|
17.15
|
16.90
|
17.10
|
17.03
|
8.29
|
851,770
|
|
|
4/23/2020
|
+0.05 / +0.30%
|
17.20
|
17.30
|
16.95
|
16.95
|
17.10
|
8.22
|
5,445,290
|
|
|
4/22/2020
|
+0.05 / +0.30%
|
16.25
|
17.20
|
16.25
|
16.90
|
16.78
|
8.19
|
1,981,950
|
|
|
4/21/2020
|
-0.85 / -4.80%
|
17.30
|
17.40
|
16.70
|
16.85
|
17.06
|
8.17
|
3,045,020
|
|
|
4/20/2020
|
-0.05 / -0.28%
|
17.90
|
17.95
|
17.50
|
17.70
|
17.68
|
8.58
|
3,570,390
|
|
|
4/17/2020
|
+0.20 / +1.14%
|
17.80
|
17.85
|
17.50
|
17.75
|
17.69
|
8.61
|
4,660,970
|
|
|
4/16/2020
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.20
|
17.55
|
17.40
|
8.51
|
2,423,150
|
|
|
4/15/2020
|
+0.40 / +2.33%
|
17.30
|
17.55
|
17.20
|
17.55
|
17.39
|
8.51
|
5,625,080
|
|
|
4/14/2020
|
-0.05 / -0.29%
|
17.35
|
17.35
|
16.90
|
17.15
|
17.12
|
8.32
|
1,474,850
|
|
|
4/13/2020
|
+0.45 / +2.69%
|
16.75
|
17.60
|
16.75
|
17.20
|
17.21
|
8.34
|
3,550,330
|
|
|
4/10/2020
|
-0.15 / -0.89%
|
16.70
|
16.95
|
16.65
|
16.75
|
16.80
|
8.12
|
1,548,900
|
|
|
4/9/2020
|
+0.20 / +1.20%
|
17.10
|
17.15
|
16.85
|
16.90
|
17.00
|
8.19
|
2,269,830
|
|
|
4/8/2020
|
-0.25 / -1.47%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.58
|
8.10
|
1,476,800
|
|
|
4/7/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
16.95
|
16.98
|
8.22
|
4,539,990
|
|
|
4/6/2020
|
+1.10 / +6.94%
|
16.20
|
16.95
|
16.10
|
16.95
|
16.74
|
8.22
|
5,480,870
|
|
|
4/3/2020
|
+0.35 / +2.26%
|
15.50
|
15.95
|
15.50
|
15.85
|
15.78
|
7.69
|
2,133,510
|
|
|
4/1/2020
|
+0.50 / +3.33%
|
15.00
|
15.60
|
14.35
|
15.50
|
15.27
|
7.52
|
29,256,480
|
|
|
3/31/2020
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.00
|
15.00
|
14.93
|
7.27
|
2,748,850
|
|
|
3/30/2020
|
-1.10 / -6.88%
|
15.10
|
15.50
|
14.90
|
14.90
|
14.99
|
7.23
|
3,493,730
|
|
|
3/27/2020
|
-0.10 / -0.62%
|
16.15
|
16.20
|
15.60
|
16.00
|
15.93
|
7.76
|
8,427,330
|
|
|
3/26/2020
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.23
|
7.81
|
17,380,990
|
|
|
3/25/2020
|
+0.50 / +3.11%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.47
|
8.05
|
5,100,270
|
|
|
3/24/2020
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.16
|
7.81
|
3,357,000
|
|
|
3/23/2020
|
-1.20 / -6.92%
|
16.20
|
17.00
|
16.15
|
16.15
|
16.22
|
7.83
|
5,752,690
|
|
|
3/20/2020
|
+0.10 / +0.58%
|
17.45
|
17.50
|
17.15
|
17.35
|
17.32
|
8.41
|
2,838,140
|
|
|
3/19/2020
|
-0.70 / -3.90%
|
17.60
|
17.80
|
17.15
|
17.25
|
17.33
|
8.36
|
3,436,710
|
|
|
3/18/2020
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.70
|
17.95
|
17.91
|
8.70
|
18,816,520
|
|
|
3/17/2020
|
+0.50 / +2.87%
|
17.00
|
17.95
|
16.85
|
17.95
|
17.32
|
8.70
|
13,648,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|