Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
-0.25/-1.05%
3:05:02 PM
|
|
|
Closing price on 5/19/2022
|
|
Open |
35.40 |
High |
36.40 |
Low |
35.20 |
Volume |
6,977,800 |
Split-adjusted Price |
17.36 |
|
|
TCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2022
|
-0.25 / -0.69%
|
35.40
|
36.40
|
35.20
|
35.80
|
35.84
|
17.36
|
6,977,800
|
|
5/18/2022
|
+1.20 / +3.44%
|
35.70
|
36.90
|
35.35
|
36.05
|
36.26
|
17.48
|
10,194,300
|
|
5/17/2022
|
+2.25 / +6.90%
|
32.60
|
34.85
|
32.55
|
34.85
|
33.51
|
16.90
|
14,400,800
|
|
5/16/2022
|
-1.20 / -3.55%
|
35.10
|
35.80
|
32.60
|
32.60
|
34.39
|
15.81
|
13,705,600
|
|
5/13/2022
|
-2.50 / -6.89%
|
36.30
|
36.80
|
33.80
|
33.80
|
34.94
|
16.39
|
17,610,500
|
|
5/12/2022
|
-2.70 / -6.92%
|
39.00
|
39.00
|
36.30
|
36.30
|
37.45
|
17.60
|
10,329,300
|
|
5/11/2022
|
+0.30 / +0.78%
|
39.00
|
39.45
|
38.45
|
39.00
|
38.93
|
18.91
|
4,631,500
|
|
5/10/2022
|
+0.10 / +0.26%
|
37.45
|
38.85
|
37.45
|
38.70
|
38.00
|
18.77
|
10,851,300
|
|
5/9/2022
|
-2.90 / -6.99%
|
41.20
|
41.40
|
38.60
|
38.60
|
39.45
|
18.72
|
20,242,800
|
|
5/6/2022
|
-1.10 / -2.58%
|
41.70
|
42.30
|
41.50
|
41.50
|
41.86
|
20.12
|
11,237,700
|
|
5/5/2022
|
+0.60 / +1.43%
|
42.85
|
42.85
|
41.40
|
42.60
|
42.03
|
20.66
|
5,588,600
|
|
5/4/2022
|
-2.00 / -4.55%
|
43.50
|
43.65
|
42.00
|
42.00
|
42.67
|
20.37
|
9,048,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|