|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.40
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 5/23/2019
|
|
| Open |
23.65 |
| High |
23.85 |
| Low |
23.55 |
| Volume |
1,487,230 |
| Split-adjusted Price |
10.94 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
-0.05 / -0.21%
|
23.65
|
23.85
|
23.55
|
23.65
|
23.70
|
10.94
|
1,487,230
|
|
|
5/22/2019
|
-0.35 / -1.46%
|
24.10
|
24.20
|
23.70
|
23.70
|
23.96
|
10.97
|
6,326,530
|
|
|
5/21/2019
|
+0.20 / +0.84%
|
23.85
|
24.30
|
23.85
|
24.05
|
24.11
|
11.13
|
3,382,094
|
|
|
5/20/2019
|
+0.25 / +1.06%
|
23.55
|
23.90
|
23.40
|
23.85
|
23.72
|
11.03
|
2,193,490
|
|
|
5/17/2019
|
-0.15 / -0.63%
|
23.70
|
23.80
|
23.55
|
23.60
|
23.62
|
10.92
|
1,949,280
|
|
|
5/16/2019
|
-0.20 / -0.84%
|
24.10
|
24.10
|
23.65
|
23.75
|
23.81
|
10.99
|
5,650,490
|
|
|
5/15/2019
|
+0.95 / +4.13%
|
23.10
|
24.05
|
23.00
|
23.95
|
23.48
|
11.08
|
3,310,220
|
|
|
5/14/2019
|
-0.20 / -0.86%
|
23.00
|
23.20
|
22.85
|
23.00
|
22.97
|
10.64
|
1,432,870
|
|
|
5/13/2019
|
+0.05 / +0.22%
|
23.25
|
23.30
|
23.10
|
23.20
|
23.20
|
10.73
|
8,152,390
|
|
|
5/10/2019
|
+0.35 / +1.54%
|
23.00
|
23.15
|
22.80
|
23.15
|
23.01
|
10.71
|
1,679,270
|
|
|
5/9/2019
|
-0.15 / -0.65%
|
22.90
|
23.20
|
22.80
|
22.80
|
23.00
|
10.55
|
11,330,990
|
|
|
5/8/2019
|
-0.25 / -1.08%
|
23.00
|
23.00
|
22.65
|
22.95
|
22.91
|
10.62
|
2,488,770
|
|
|
5/7/2019
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.10
|
23.20
|
23.32
|
10.73
|
1,294,740
|
|
|
5/6/2019
|
-0.70 / -2.92%
|
23.65
|
23.90
|
23.10
|
23.30
|
23.52
|
10.78
|
5,483,780
|
|
|
5/3/2019
|
+0.15 / +0.63%
|
23.85
|
24.00
|
23.65
|
24.00
|
23.93
|
11.10
|
1,760,710
|
|
|
5/2/2019
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.85
|
23.90
|
11.03
|
5,347,712
|
|
|
4/26/2019
|
0.00 / 0.00%
|
24.05
|
24.20
|
24.00
|
24.15
|
24.11
|
11.17
|
943,230
|
|
|
4/25/2019
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.15
|
24.15
|
24.26
|
11.17
|
6,559,040
|
|
|
4/24/2019
|
+0.75 / +3.18%
|
23.70
|
24.35
|
23.70
|
24.35
|
24.02
|
11.27
|
2,017,730
|
|
|
4/23/2019
|
-0.15 / -0.63%
|
23.60
|
23.85
|
23.55
|
23.60
|
23.67
|
10.92
|
2,020,135
|
|
|
4/22/2019
|
-0.45 / -1.86%
|
24.20
|
24.30
|
23.65
|
23.75
|
23.82
|
10.99
|
1,544,290
|
|
|
4/19/2019
|
-0.05 / -0.21%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.27
|
11.20
|
1,146,030
|
|
|
4/18/2019
|
-0.50 / -2.02%
|
24.75
|
24.80
|
24.25
|
24.25
|
24.44
|
11.22
|
1,529,950
|
|
|
4/17/2019
|
+0.20 / +0.81%
|
24.75
|
25.05
|
24.65
|
24.75
|
24.86
|
11.45
|
1,022,100
|
|
|
4/16/2019
|
-0.35 / -1.41%
|
24.65
|
24.75
|
24.40
|
24.55
|
24.55
|
11.36
|
2,660,580
|
|
|
4/12/2019
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.85
|
24.90
|
24.94
|
11.52
|
1,318,580
|
|
|
4/11/2019
|
0.00 / 0.00%
|
25.05
|
25.20
|
25.00
|
25.10
|
25.07
|
11.61
|
837,020
|
|
|
4/10/2019
|
-0.25 / -0.99%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.16
|
11.61
|
4,341,990
|
|
|
4/9/2019
|
+0.10 / +0.40%
|
25.40
|
25.65
|
25.25
|
25.35
|
25.46
|
11.73
|
1,526,530
|
|
|
4/8/2019
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.10
|
25.25
|
25.22
|
11.68
|
1,689,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,078,800
|
18.00
|
-0.55%
|
|
|
|
ACB
|
10,774,200
|
22.60
|
0.89%
|
|
|
|
BAB
|
25,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
3,299,800
|
41.70
|
-0.48%
|
|
|
|
BVB
|
2,461,300
|
13.80
|
-2.13%
|
|
|
|
CTG
|
4,005,400
|
33.60
|
0.30%
|
|
|
|
EIB
|
3,227,800
|
20.60
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|