|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.55
+0.05/+0.21%
9:24:59 AM
|
|
|
|
Closing price on 5/31/2021
|
|
| Open |
53.20 |
| High |
53.70 |
| Low |
52.20 |
| Volume |
17,104,600 |
| Split-adjusted Price |
26.04 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.70 / +1.32%
|
53.20
|
53.70
|
52.20
|
53.70
|
52.99
|
26.04
|
17,104,600
|
|
|
5/28/2021
|
+1.60 / +3.11%
|
51.70
|
53.30
|
51.20
|
53.00
|
52.10
|
25.70
|
20,002,700
|
|
|
5/27/2021
|
-1.40 / -2.65%
|
53.20
|
53.50
|
50.80
|
51.40
|
52.16
|
24.92
|
19,674,600
|
|
|
5/26/2021
|
+1.20 / +2.33%
|
51.60
|
53.00
|
51.20
|
52.80
|
51.81
|
25.60
|
21,101,900
|
|
|
5/25/2021
|
+0.70 / +1.38%
|
51.20
|
52.10
|
51.20
|
51.60
|
51.80
|
25.02
|
11,230,300
|
|
|
5/24/2021
|
+0.10 / +0.20%
|
50.70
|
51.20
|
50.40
|
50.90
|
50.83
|
24.68
|
15,041,700
|
|
|
5/21/2021
|
+0.60 / +1.20%
|
50.00
|
51.70
|
49.85
|
50.80
|
50.90
|
24.63
|
20,441,700
|
|
|
5/20/2021
|
+0.10 / +0.20%
|
50.70
|
50.80
|
49.90
|
50.20
|
50.25
|
24.34
|
13,526,300
|
|
|
5/19/2021
|
+1.75 / +3.62%
|
48.40
|
50.20
|
48.40
|
50.10
|
49.17
|
24.29
|
17,467,900
|
|
|
5/18/2021
|
+0.50 / +1.04%
|
47.70
|
48.90
|
47.55
|
48.35
|
47.55
|
23.45
|
16,910,000
|
|
|
5/17/2021
|
-0.80 / -1.64%
|
48.75
|
49.10
|
47.60
|
47.85
|
47.60
|
23.20
|
17,623,600
|
|
|
5/14/2021
|
+0.65 / +1.35%
|
48.90
|
48.95
|
48.15
|
48.65
|
48.62
|
23.59
|
13,905,300
|
|
|
5/13/2021
|
-1.25 / -2.54%
|
48.95
|
49.85
|
48.00
|
48.00
|
49.23
|
23.28
|
18,591,100
|
|
|
5/12/2021
|
+2.25 / +4.79%
|
46.70
|
49.25
|
46.70
|
49.25
|
47.84
|
23.88
|
23,805,400
|
|
|
5/11/2021
|
-1.10 / -2.29%
|
48.10
|
48.25
|
47.00
|
47.00
|
47.74
|
22.79
|
16,096,700
|
|
|
5/10/2021
|
+1.05 / +2.23%
|
46.70
|
48.40
|
46.70
|
48.10
|
47.50
|
23.32
|
21,979,190
|
|
|
5/7/2021
|
-0.05 / -0.11%
|
46.80
|
47.80
|
46.40
|
47.05
|
47.20
|
22.81
|
23,132,500
|
|
|
5/6/2021
|
+1.15 / +2.50%
|
45.10
|
47.45
|
45.05
|
47.10
|
46.17
|
22.84
|
27,306,000
|
|
|
5/5/2021
|
+2.55 / +5.88%
|
44.40
|
46.40
|
44.35
|
45.95
|
45.43
|
22.28
|
29,442,800
|
|
|
5/4/2021
|
+2.40 / +5.85%
|
40.30
|
43.40
|
40.10
|
43.40
|
42.50
|
21.05
|
32,534,800
|
|
|
4/29/2021
|
+1.05 / +2.63%
|
40.05
|
41.75
|
39.95
|
41.00
|
41.01
|
19.88
|
18,001,700
|
|
|
4/28/2021
|
+0.45 / +1.14%
|
39.50
|
40.40
|
39.50
|
39.95
|
40.01
|
19.37
|
6,323,200
|
|
|
4/27/2021
|
+0.05 / +0.13%
|
39.45
|
40.10
|
39.35
|
39.50
|
39.78
|
19.15
|
8,135,000
|
|
|
4/26/2021
|
-1.05 / -2.59%
|
40.50
|
40.80
|
39.45
|
39.45
|
39.90
|
19.13
|
21,205,400
|
|
|
4/23/2021
|
+0.80 / +2.02%
|
39.75
|
40.55
|
39.10
|
40.50
|
39.83
|
19.64
|
11,400,700
|
|
|
4/22/2021
|
-1.45 / -3.52%
|
40.70
|
41.10
|
39.70
|
39.70
|
40.52
|
19.25
|
9,073,800
|
|
|
4/20/2021
|
-0.45 / -1.08%
|
41.55
|
41.90
|
40.80
|
41.15
|
41.51
|
19.95
|
12,557,500
|
|
|
4/19/2021
|
+1.15 / +2.84%
|
40.80
|
41.70
|
40.00
|
41.60
|
40.71
|
20.17
|
11,254,400
|
|
|
4/16/2021
|
-0.45 / -1.10%
|
40.80
|
41.20
|
39.60
|
40.45
|
40.30
|
19.61
|
16,870,440
|
|
|
4/15/2021
|
-0.90 / -2.15%
|
41.95
|
41.95
|
40.90
|
40.90
|
41.27
|
19.83
|
16,673,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|