|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
+0.30/+1.29%
3:05:02 PM
|
|
|
|
Closing price on 5/30/2024
|
|
| Open |
46.05 |
| High |
46.80 |
| Low |
45.85 |
| Volume |
7,641,701 |
| Split-adjusted Price |
23.40 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
+0.30 / +0.65%
|
46.05
|
46.80
|
45.85
|
46.80
|
46.13
|
23.40
|
7,641,701
|
|
|
5/29/2024
|
-0.40 / -0.85%
|
47.00
|
47.05
|
46.40
|
46.50
|
46.65
|
23.25
|
7,308,600
|
|
|
5/28/2024
|
+0.40 / +0.86%
|
46.50
|
46.95
|
46.30
|
46.90
|
46.50
|
23.45
|
6,014,900
|
|
|
5/27/2024
|
+0.10 / +0.22%
|
46.40
|
46.60
|
46.00
|
46.50
|
46.20
|
23.25
|
5,077,700
|
|
|
5/24/2024
|
-0.10 / -0.22%
|
46.15
|
47.25
|
45.80
|
46.40
|
46.50
|
23.20
|
21,753,601
|
|
|
5/23/2024
|
+0.10 / +0.22%
|
46.30
|
46.65
|
45.85
|
46.50
|
46.23
|
23.25
|
7,238,900
|
|
|
5/22/2024
|
-0.80 / -1.69%
|
47.25
|
47.50
|
46.35
|
46.40
|
46.74
|
23.20
|
15,355,900
|
|
|
5/21/2024
|
-1.00 / -2.07%
|
48.10
|
48.20
|
47.05
|
47.20
|
47.43
|
23.60
|
19,123,500
|
|
|
5/20/2024
|
-0.05 / -0.10%
|
49.95
|
50.50
|
49.55
|
49.70
|
49.87
|
24.10
|
11,449,601
|
|
|
5/17/2024
|
-0.15 / -0.30%
|
49.75
|
50.00
|
49.65
|
49.75
|
49.79
|
24.12
|
6,610,750
|
|
|
5/16/2024
|
+1.80 / +3.74%
|
48.50
|
49.95
|
48.40
|
49.90
|
49.30
|
24.20
|
21,363,102
|
|
|
5/15/2024
|
+0.20 / +0.42%
|
47.90
|
48.15
|
47.75
|
48.10
|
47.97
|
23.32
|
10,026,100
|
|
|
5/14/2024
|
-0.50 / -1.03%
|
48.45
|
48.45
|
47.85
|
47.90
|
48.05
|
23.23
|
8,835,800
|
|
|
5/13/2024
|
-0.10 / -0.21%
|
48.50
|
48.65
|
48.00
|
48.40
|
48.27
|
23.47
|
12,644,800
|
|
|
5/10/2024
|
+0.05 / +0.10%
|
48.80
|
48.80
|
47.90
|
48.50
|
48.20
|
23.52
|
7,979,300
|
|
|
5/9/2024
|
+0.25 / +0.52%
|
48.60
|
48.90
|
47.80
|
48.45
|
48.37
|
23.49
|
11,035,237
|
|
|
5/8/2024
|
+0.30 / +0.63%
|
47.90
|
49.20
|
47.30
|
48.20
|
48.26
|
23.37
|
15,386,300
|
|
|
5/7/2024
|
-0.45 / -0.93%
|
48.35
|
48.35
|
47.70
|
47.90
|
47.93
|
23.23
|
10,341,800
|
|
|
5/6/2024
|
+0.15 / +0.31%
|
48.50
|
48.70
|
47.90
|
48.35
|
48.24
|
23.45
|
13,377,500
|
|
|
5/3/2024
|
+1.35 / +2.88%
|
47.50
|
48.80
|
47.40
|
48.20
|
48.08
|
23.37
|
14,679,567
|
|
|
5/2/2024
|
+0.25 / +0.54%
|
46.80
|
46.95
|
46.35
|
46.85
|
46.78
|
22.72
|
4,507,700
|
|
|
4/26/2024
|
+0.45 / +0.98%
|
46.00
|
46.90
|
45.65
|
46.60
|
46.32
|
22.60
|
10,536,390
|
|
|
4/25/2024
|
-0.85 / -1.81%
|
47.00
|
47.00
|
45.80
|
46.15
|
46.27
|
22.38
|
9,235,596
|
|
|
4/24/2024
|
+0.80 / +1.73%
|
46.80
|
47.05
|
46.40
|
47.00
|
46.88
|
22.79
|
10,845,831
|
|
|
4/23/2024
|
+0.95 / +2.10%
|
45.50
|
47.50
|
45.50
|
46.20
|
46.44
|
22.40
|
16,462,900
|
|
|
4/22/2024
|
+0.75 / +1.69%
|
45.35
|
45.70
|
44.90
|
45.25
|
45.33
|
21.94
|
7,066,300
|
|
|
4/19/2024
|
-0.35 / -0.78%
|
44.00
|
44.65
|
43.35
|
44.50
|
43.91
|
21.58
|
15,127,400
|
|
|
4/17/2024
|
-0.65 / -1.43%
|
45.50
|
45.60
|
44.65
|
44.85
|
45.21
|
21.75
|
9,203,000
|
|
|
4/16/2024
|
+1.10 / +2.48%
|
44.95
|
45.50
|
44.20
|
45.50
|
44.84
|
22.06
|
15,771,800
|
|
|
4/15/2024
|
-3.00 / -6.33%
|
47.20
|
47.45
|
44.20
|
44.40
|
45.99
|
21.53
|
16,220,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|