|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
22.00
+0.40/+1.85%
3:09:24 PM
|
|
|
|
Closing price on 5/27/2020
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
2,673,490 |
| Split-adjusted Price |
6.45 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.25 / -1.18%
|
21.20
|
21.40
|
20.90
|
20.90
|
21.11
|
6.45
|
2,673,490
|
|
|
5/26/2020
|
+0.10 / +0.48%
|
21.10
|
21.30
|
21.00
|
21.15
|
21.11
|
6.52
|
2,830,450
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.95
|
21.05
|
21.08
|
6.49
|
2,540,930
|
|
|
5/22/2020
|
-0.95 / -4.32%
|
21.60
|
21.60
|
21.05
|
21.05
|
21.33
|
6.49
|
3,672,780
|
|
|
5/21/2020
|
+0.95 / +4.51%
|
21.05
|
22.00
|
20.85
|
22.00
|
21.43
|
6.79
|
3,539,410
|
|
|
5/20/2020
|
-0.25 / -1.17%
|
21.00
|
21.20
|
20.95
|
21.05
|
21.03
|
6.49
|
2,059,850
|
|
|
5/19/2020
|
+0.65 / +3.15%
|
21.35
|
21.40
|
20.95
|
21.30
|
21.25
|
6.57
|
4,200,930
|
|
|
5/18/2020
|
+0.40 / +1.98%
|
20.05
|
20.75
|
19.90
|
20.65
|
20.36
|
6.37
|
4,869,610
|
|
|
5/15/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.00
|
20.25
|
20.24
|
6.25
|
3,535,080
|
|
|
5/14/2020
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.10
|
20.50
|
20.36
|
6.32
|
5,339,590
|
|
|
5/13/2020
|
0.00 / 0.00%
|
20.30
|
20.70
|
19.80
|
20.60
|
20.25
|
6.35
|
4,929,740
|
|
|
5/12/2020
|
+0.40 / +1.98%
|
20.10
|
20.75
|
19.60
|
20.60
|
20.40
|
6.35
|
4,916,360
|
|
|
5/11/2020
|
+1.30 / +6.88%
|
19.50
|
20.20
|
19.35
|
20.20
|
19.88
|
6.23
|
6,865,680
|
|
|
5/8/2020
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.55
|
5.83
|
7,760,470
|
|
|
5/7/2020
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.45
|
17.70
|
17.58
|
5.46
|
2,839,540
|
|
|
5/6/2020
|
+0.15 / +0.86%
|
17.55
|
17.55
|
17.25
|
17.55
|
17.41
|
5.41
|
1,675,100
|
|
|
5/5/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.35
|
17.40
|
17.41
|
5.37
|
1,066,000
|
|
|
5/4/2020
|
+0.20 / +1.16%
|
17.20
|
17.70
|
17.15
|
17.40
|
17.45
|
5.37
|
2,418,840
|
|
|
4/29/2020
|
+0.10 / +0.58%
|
17.10
|
17.55
|
17.00
|
17.20
|
17.31
|
5.31
|
3,925,010
|
|
|
4/28/2020
|
+0.05 / +0.29%
|
17.15
|
17.15
|
16.85
|
17.10
|
17.00
|
5.27
|
2,354,160
|
|
|
4/27/2020
|
-0.05 / -0.29%
|
17.10
|
17.25
|
17.00
|
17.05
|
17.08
|
5.26
|
2,477,054
|
|
|
4/24/2020
|
+0.15 / +0.88%
|
17.10
|
17.15
|
16.90
|
17.10
|
17.03
|
5.27
|
851,770
|
|
|
4/23/2020
|
+0.05 / +0.30%
|
17.20
|
17.30
|
16.95
|
16.95
|
17.10
|
5.23
|
5,445,290
|
|
|
4/22/2020
|
+0.05 / +0.30%
|
16.25
|
17.20
|
16.25
|
16.90
|
16.78
|
5.21
|
1,981,950
|
|
|
4/21/2020
|
-0.85 / -4.80%
|
17.30
|
17.40
|
16.70
|
16.85
|
17.06
|
5.20
|
3,045,020
|
|
|
4/20/2020
|
-0.05 / -0.28%
|
17.90
|
17.95
|
17.50
|
17.70
|
17.68
|
5.46
|
3,570,390
|
|
|
4/17/2020
|
+0.20 / +1.14%
|
17.80
|
17.85
|
17.50
|
17.75
|
17.69
|
5.47
|
4,660,970
|
|
|
4/16/2020
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.20
|
17.55
|
17.40
|
5.41
|
2,423,150
|
|
|
4/15/2020
|
+0.40 / +2.33%
|
17.30
|
17.55
|
17.20
|
17.55
|
17.39
|
5.41
|
5,625,080
|
|
|
4/14/2020
|
-0.05 / -0.29%
|
17.35
|
17.35
|
16.90
|
17.15
|
17.12
|
5.29
|
1,474,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|