|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 4/29/2022
|
|
| Open |
42.30 |
| High |
44.00 |
| Low |
42.20 |
| Volume |
10,260,800 |
| Split-adjusted Price |
21.34 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+1.70 / +4.02%
|
42.30
|
44.00
|
42.20
|
44.00
|
43.25
|
21.34
|
10,260,800
|
|
|
4/28/2022
|
+0.70 / +1.68%
|
41.65
|
42.80
|
41.65
|
42.30
|
42.15
|
20.51
|
4,729,300
|
|
|
4/27/2022
|
+0.10 / +0.24%
|
41.50
|
42.20
|
40.90
|
41.60
|
41.40
|
20.17
|
9,135,400
|
|
|
4/26/2022
|
+0.45 / +1.10%
|
40.60
|
42.00
|
38.85
|
41.50
|
40.81
|
20.12
|
12,051,220
|
|
|
4/25/2022
|
-3.05 / -6.92%
|
44.20
|
44.30
|
41.05
|
41.05
|
42.10
|
19.91
|
23,835,700
|
|
|
4/22/2022
|
+0.50 / +1.15%
|
44.00
|
44.75
|
43.55
|
44.10
|
44.23
|
21.38
|
6,803,300
|
|
|
4/21/2022
|
+0.55 / +1.28%
|
43.00
|
44.00
|
42.90
|
43.60
|
43.50
|
21.14
|
10,019,500
|
|
|
4/20/2022
|
-0.65 / -1.49%
|
43.70
|
44.20
|
43.05
|
43.05
|
43.60
|
20.88
|
9,803,800
|
|
|
4/19/2022
|
-1.15 / -2.56%
|
45.00
|
45.45
|
43.50
|
43.70
|
44.72
|
21.19
|
8,402,900
|
|
|
4/18/2022
|
-0.75 / -1.64%
|
46.00
|
46.25
|
44.80
|
44.85
|
45.23
|
21.75
|
13,600,800
|
|
|
4/15/2022
|
-1.70 / -3.59%
|
47.30
|
47.30
|
45.60
|
45.60
|
46.26
|
22.11
|
19,258,800
|
|
|
4/14/2022
|
-0.70 / -1.46%
|
48.05
|
48.35
|
47.15
|
47.30
|
47.77
|
22.94
|
10,003,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
48.40
|
48.45
|
47.90
|
48.00
|
48.09
|
23.28
|
7,102,300
|
|
|
4/12/2022
|
-0.85 / -1.74%
|
48.70
|
48.90
|
47.90
|
48.00
|
48.46
|
23.28
|
11,511,340
|
|
|
4/8/2022
|
-0.45 / -0.91%
|
49.40
|
49.40
|
48.80
|
48.85
|
48.98
|
23.69
|
7,888,100
|
|
|
4/7/2022
|
-0.60 / -1.20%
|
49.90
|
50.30
|
49.30
|
49.30
|
49.85
|
23.91
|
8,559,700
|
|
|
4/6/2022
|
+0.85 / +1.73%
|
48.90
|
49.90
|
48.70
|
49.90
|
49.19
|
24.20
|
9,012,200
|
|
|
4/5/2022
|
-0.60 / -1.21%
|
49.40
|
49.50
|
49.05
|
49.05
|
49.22
|
23.78
|
5,803,000
|
|
|
4/4/2022
|
-0.65 / -1.29%
|
50.40
|
50.60
|
49.65
|
49.65
|
49.94
|
24.08
|
9,775,600
|
|
|
4/1/2022
|
+0.75 / +1.51%
|
49.55
|
50.40
|
49.40
|
50.30
|
49.99
|
24.39
|
10,034,500
|
|
|
3/31/2022
|
+0.40 / +0.81%
|
49.50
|
49.70
|
49.30
|
49.55
|
49.43
|
24.03
|
5,855,100
|
|
|
3/30/2022
|
+0.25 / +0.51%
|
48.90
|
49.90
|
48.90
|
49.15
|
49.48
|
23.83
|
5,743,200
|
|
|
3/29/2022
|
+0.10 / +0.20%
|
48.90
|
49.15
|
48.65
|
48.90
|
48.93
|
23.71
|
5,766,000
|
|
|
3/28/2022
|
-0.45 / -0.91%
|
49.15
|
49.15
|
48.35
|
48.80
|
48.78
|
23.66
|
12,369,500
|
|
|
3/25/2022
|
-0.05 / -0.10%
|
49.40
|
49.45
|
49.15
|
49.25
|
49.31
|
23.88
|
8,113,400
|
|
|
3/24/2022
|
-0.30 / -0.60%
|
49.60
|
49.80
|
49.30
|
49.30
|
49.48
|
23.91
|
3,544,000
|
|
|
3/23/2022
|
-0.30 / -0.60%
|
49.90
|
50.20
|
49.60
|
49.60
|
49.93
|
24.05
|
4,073,100
|
|
|
3/22/2022
|
+0.45 / +0.91%
|
49.55
|
50.30
|
49.50
|
49.90
|
49.89
|
24.20
|
7,556,068
|
|
|
3/21/2022
|
+0.25 / +0.51%
|
49.25
|
49.55
|
49.10
|
49.45
|
49.27
|
23.98
|
5,496,200
|
|
|
3/18/2022
|
+0.20 / +0.41%
|
49.15
|
49.40
|
49.10
|
49.20
|
49.26
|
23.86
|
8,599,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|