Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
47.00
+0.20/+0.43%
3:04:59 PM
|
|
|
Closing price on 4/19/2019
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.20 |
Volume |
1,146,030 |
Split-adjusted Price |
23.47 |
|
|
TCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2019
|
-0.05 / -0.21%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.27
|
23.47
|
1,146,030
|
|
4/18/2019
|
-0.50 / -2.02%
|
24.75
|
24.80
|
24.25
|
24.25
|
24.44
|
23.52
|
1,529,950
|
|
4/17/2019
|
+0.20 / +0.81%
|
24.75
|
25.05
|
24.65
|
24.75
|
24.86
|
24.00
|
1,022,100
|
|
4/16/2019
|
-0.35 / -1.41%
|
24.65
|
24.75
|
24.40
|
24.55
|
24.55
|
23.81
|
2,660,580
|
|
4/12/2019
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.85
|
24.90
|
24.94
|
24.15
|
1,318,580
|
|
4/11/2019
|
0.00 / 0.00%
|
25.05
|
25.20
|
25.00
|
25.10
|
25.07
|
24.34
|
837,020
|
|
4/10/2019
|
-0.25 / -0.99%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.16
|
24.34
|
4,341,990
|
|
4/9/2019
|
+0.10 / +0.40%
|
25.40
|
25.65
|
25.25
|
25.35
|
25.46
|
24.58
|
1,526,530
|
|
4/8/2019
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.10
|
25.25
|
25.22
|
24.49
|
1,689,220
|
|
4/5/2019
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.44
|
24.63
|
790,380
|
|
4/4/2019
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.30
|
25.45
|
25.44
|
24.68
|
1,104,870
|
|
4/3/2019
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.40
|
25.45
|
25.48
|
24.68
|
883,080
|
|
4/2/2019
|
-0.05 / -0.20%
|
25.70
|
25.85
|
25.45
|
25.50
|
25.64
|
24.73
|
1,197,560
|
|
4/1/2019
|
-0.05 / -0.20%
|
25.70
|
25.70
|
25.50
|
25.55
|
25.57
|
24.78
|
1,213,000
|
|
3/29/2019
|
+0.05 / +0.20%
|
25.55
|
25.80
|
25.55
|
25.60
|
25.64
|
24.83
|
5,742,360
|
|
3/28/2019
|
-0.20 / -0.78%
|
25.65
|
25.80
|
25.55
|
25.55
|
25.64
|
24.78
|
848,820
|
|
3/27/2019
|
+0.25 / +0.98%
|
25.70
|
25.80
|
25.45
|
25.75
|
25.64
|
24.97
|
3,426,910
|
|
3/26/2019
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.40
|
25.50
|
25.65
|
24.73
|
2,209,810
|
|
3/25/2019
|
-0.50 / -1.92%
|
25.50
|
25.90
|
25.45
|
25.60
|
25.61
|
24.83
|
6,267,651
|
|
3/22/2019
|
0.00 / 0.00%
|
26.15
|
26.30
|
25.95
|
26.10
|
26.07
|
25.31
|
3,214,920
|
|
3/21/2019
|
-0.50 / -1.88%
|
26.75
|
26.75
|
26.10
|
26.10
|
26.36
|
25.31
|
2,858,380
|
|
3/20/2019
|
-0.15 / -0.56%
|
26.75
|
26.75
|
26.40
|
26.60
|
26.57
|
25.80
|
20,949,820
|
|
3/19/2019
|
-0.30 / -1.11%
|
27.05
|
27.20
|
26.70
|
26.75
|
27.01
|
25.94
|
2,578,600
|
|
3/18/2019
|
+0.20 / +0.74%
|
26.95
|
27.25
|
26.80
|
27.05
|
27.07
|
26.23
|
11,080,770
|
|
3/15/2019
|
-0.05 / -0.19%
|
26.90
|
27.20
|
26.75
|
26.85
|
26.94
|
26.04
|
1,750,100
|
|
3/14/2019
|
-0.25 / -0.92%
|
27.20
|
27.25
|
26.90
|
26.90
|
27.07
|
26.09
|
5,931,040
|
|
3/13/2019
|
+0.35 / +1.31%
|
26.90
|
27.55
|
26.90
|
27.15
|
27.29
|
26.33
|
7,701,600
|
|
3/12/2019
|
+0.50 / +1.90%
|
26.60
|
26.80
|
26.25
|
26.80
|
26.51
|
25.99
|
5,784,510
|
|
3/11/2019
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.25
|
26.30
|
26.34
|
25.51
|
894,870
|
|
3/8/2019
|
-0.50 / -1.87%
|
26.55
|
26.65
|
26.25
|
26.25
|
26.43
|
25.46
|
2,892,590
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,912,100
|
8.60
|
0.00%
|
|
|
ACB
|
11,122,400
|
24.65
|
-0.20%
|
|
|
BAB
|
8,200
|
12.20
|
-2.40%
|
|
|
BID
|
1,967,800
|
47.10
|
-1.26%
|
|
|
BVB
|
2,856,200
|
12.60
|
-1.56%
|
|
|
CTG
|
6,190,100
|
31.90
|
0.31%
|
|
|
EIB
|
20,075,700
|
19.95
|
1.27%
|
|
|
EVF
|
8,243,300
|
15.85
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|