|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
+0.10/+0.43%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2022
|
|
| Open |
35.85 |
| High |
36.65 |
| Low |
35.50 |
| Volume |
6,709,700 |
| Split-adjusted Price |
17.70 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.25 / +3.55%
|
35.85
|
36.65
|
35.50
|
36.50
|
36.27
|
17.70
|
6,709,700
|
|
|
5/24/2022
|
+0.40 / +1.15%
|
34.80
|
35.25
|
34.40
|
35.25
|
34.89
|
17.09
|
5,466,300
|
|
|
5/23/2022
|
-0.85 / -2.38%
|
35.80
|
36.20
|
34.85
|
34.85
|
35.40
|
16.90
|
9,233,800
|
|
|
5/20/2022
|
-0.10 / -0.28%
|
35.80
|
36.45
|
35.35
|
35.70
|
35.96
|
17.31
|
6,953,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|