|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
34.95
-0.65/-1.83%
10:50:04 AM
|
|
|
|
Closing price on 5/20/2025
|
|
| Open |
29.50 |
| High |
31.10 |
| Low |
29.50 |
| Volume |
50,872,360 |
| Split-adjusted Price |
30.95 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
+1.45 / +4.92%
|
29.50
|
31.10
|
29.50
|
30.95
|
30.50
|
30.95
|
50,872,360
|
|
|
5/19/2025
|
+0.05 / +0.17%
|
29.20
|
29.95
|
29.10
|
29.50
|
29.55
|
29.50
|
22,134,800
|
|
|
5/16/2025
|
-0.45 / -1.51%
|
29.90
|
29.90
|
29.25
|
29.45
|
29.52
|
29.45
|
23,141,600
|
|
|
5/15/2025
|
+0.05 / +0.17%
|
29.90
|
30.20
|
29.55
|
29.90
|
29.87
|
29.90
|
20,142,480
|
|
|
5/14/2025
|
+0.45 / +1.53%
|
29.35
|
30.50
|
29.30
|
29.85
|
29.90
|
29.85
|
21,163,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.15
|
29.40
|
29.38
|
29.40
|
28,504,500
|
|
|
5/12/2025
|
+1.80 / +6.52%
|
27.65
|
29.45
|
27.60
|
29.40
|
28.63
|
29.40
|
59,187,101
|
|
|
5/9/2025
|
+0.20 / +0.73%
|
27.30
|
28.00
|
27.25
|
27.60
|
27.59
|
27.60
|
19,669,200
|
|
|
5/8/2025
|
+0.40 / +1.48%
|
27.00
|
27.45
|
26.85
|
27.40
|
27.19
|
27.40
|
18,606,800
|
|
|
5/7/2025
|
+0.15 / +0.56%
|
26.85
|
27.10
|
26.60
|
27.00
|
26.87
|
27.00
|
16,988,101
|
|
|
5/6/2025
|
+0.35 / +1.32%
|
26.50
|
27.20
|
26.40
|
26.85
|
26.90
|
26.85
|
24,721,500
|
|
|
5/5/2025
|
+0.20 / +0.76%
|
26.65
|
26.65
|
26.15
|
26.50
|
26.33
|
26.50
|
13,512,621
|
|
|
4/29/2025
|
+0.30 / +1.15%
|
26.00
|
26.60
|
26.00
|
26.30
|
26.37
|
26.30
|
26,803,000
|
|
|
4/28/2025
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.95
|
26.00
|
30,189,402
|
|
|
4/25/2025
|
+0.20 / +0.78%
|
25.95
|
26.05
|
25.40
|
25.95
|
25.79
|
25.95
|
29,050,500
|
|
|
4/24/2025
|
-0.35 / -1.34%
|
26.00
|
26.10
|
25.70
|
25.75
|
25.85
|
25.75
|
21,453,400
|
|
|
4/23/2025
|
+0.95 / +3.78%
|
25.75
|
26.30
|
25.15
|
26.10
|
25.73
|
26.10
|
20,399,101
|
|
|
4/22/2025
|
-0.60 / -2.33%
|
25.25
|
25.65
|
23.95
|
25.15
|
24.87
|
25.15
|
35,079,801
|
|
|
4/21/2025
|
-0.25 / -0.96%
|
26.00
|
26.30
|
25.60
|
25.75
|
25.87
|
25.75
|
12,337,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.23
|
26.00
|
18,104,900
|
|
|
4/17/2025
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.55
|
26.00
|
25.77
|
26.00
|
15,875,301
|
|
|
4/16/2025
|
-0.20 / -0.77%
|
26.15
|
26.45
|
25.75
|
25.80
|
26.05
|
25.80
|
22,388,501
|
|
|
4/15/2025
|
-0.55 / -2.07%
|
26.05
|
26.35
|
25.80
|
26.00
|
26.05
|
26.00
|
24,536,300
|
|
|
4/14/2025
|
-0.05 / -0.19%
|
26.60
|
26.70
|
26.10
|
26.55
|
26.39
|
26.55
|
24,747,100
|
|
|
4/11/2025
|
+1.35 / +5.35%
|
26.50
|
26.60
|
25.60
|
26.60
|
26.17
|
26.60
|
56,656,629
|
|
|
4/10/2025
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.25
|
25.25
|
25.25
|
25.25
|
5,529,900
|
|
|
4/9/2025
|
-0.35 / -1.46%
|
22.30
|
24.90
|
22.30
|
23.60
|
23.67
|
23.60
|
42,662,800
|
|
|
4/8/2025
|
-1.75 / -6.81%
|
25.00
|
25.00
|
23.95
|
23.95
|
24.07
|
23.95
|
35,044,802
|
|
|
4/4/2025
|
-0.25 / -0.96%
|
24.15
|
25.75
|
24.15
|
25.70
|
24.88
|
25.70
|
62,498,000
|
|
|
4/3/2025
|
-1.95 / -6.99%
|
26.95
|
27.20
|
25.95
|
25.95
|
26.39
|
25.95
|
64,088,501
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,551,700
|
11.30
|
1.80%
|
|
|
|
ACB
|
13,614,200
|
23.35
|
-2.10%
|
|
|
|
BAB
|
34,600
|
14.10
|
1.44%
|
|
|
|
BID
|
6,303,400
|
38.65
|
-1.90%
|
|
|
|
BVB
|
7,331,400
|
14.80
|
-3.27%
|
|
|
|
CTG
|
6,235,800
|
45.10
|
-1.10%
|
|
|
|
EIB
|
19,699,500
|
27.95
|
-4.77%
|
|
|
|
|
Market Update
Last updated at 10:50:03 AM
|
|
|
|
|