|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
35.70
-0.70/-1.92%
3:09:26 PM
|
|
|
|
Closing price on 5/8/2024
|
|
| Open |
47.90 |
| High |
49.20 |
| Low |
47.30 |
| Volume |
15,386,300 |
| Split-adjusted Price |
22.77 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
+0.30 / +0.63%
|
47.90
|
49.20
|
47.30
|
48.20
|
48.26
|
22.77
|
15,386,300
|
|
|
5/7/2024
|
-0.45 / -0.93%
|
48.35
|
48.35
|
47.70
|
47.90
|
47.93
|
22.63
|
10,341,800
|
|
|
5/6/2024
|
+0.15 / +0.31%
|
48.50
|
48.70
|
47.90
|
48.35
|
48.24
|
22.84
|
13,377,500
|
|
|
5/3/2024
|
+1.35 / +2.88%
|
47.50
|
48.80
|
47.40
|
48.20
|
48.08
|
22.77
|
14,679,567
|
|
|
5/2/2024
|
+0.25 / +0.54%
|
46.80
|
46.95
|
46.35
|
46.85
|
46.78
|
22.13
|
4,507,700
|
|
|
4/26/2024
|
+0.45 / +0.98%
|
46.00
|
46.90
|
45.65
|
46.60
|
46.32
|
22.01
|
10,536,390
|
|
|
4/25/2024
|
-0.85 / -1.81%
|
47.00
|
47.00
|
45.80
|
46.15
|
46.27
|
21.80
|
9,235,596
|
|
|
4/24/2024
|
+0.80 / +1.73%
|
46.80
|
47.05
|
46.40
|
47.00
|
46.88
|
22.20
|
10,845,831
|
|
|
4/23/2024
|
+0.95 / +2.10%
|
45.50
|
47.50
|
45.50
|
46.20
|
46.44
|
21.82
|
16,462,900
|
|
|
4/22/2024
|
+0.75 / +1.69%
|
45.35
|
45.70
|
44.90
|
45.25
|
45.33
|
21.38
|
7,066,300
|
|
|
4/19/2024
|
-0.35 / -0.78%
|
44.00
|
44.65
|
43.35
|
44.50
|
43.91
|
21.02
|
15,127,400
|
|
|
4/17/2024
|
-0.65 / -1.43%
|
45.50
|
45.60
|
44.65
|
44.85
|
45.21
|
21.19
|
9,203,000
|
|
|
4/16/2024
|
+1.10 / +2.48%
|
44.95
|
45.50
|
44.20
|
45.50
|
44.84
|
21.49
|
15,771,800
|
|
|
4/15/2024
|
-3.00 / -6.33%
|
47.20
|
47.45
|
44.20
|
44.40
|
45.99
|
20.97
|
16,220,800
|
|
|
4/12/2024
|
+2.30 / +5.10%
|
45.45
|
47.45
|
45.10
|
47.40
|
46.20
|
22.39
|
14,342,300
|
|
|
4/11/2024
|
-0.55 / -1.20%
|
45.05
|
45.65
|
44.95
|
45.10
|
45.26
|
21.31
|
14,375,200
|
|
|
4/10/2024
|
-0.15 / -0.33%
|
46.00
|
46.80
|
45.60
|
45.65
|
46.17
|
21.56
|
7,862,900
|
|
|
4/9/2024
|
+0.30 / +0.66%
|
45.50
|
45.80
|
45.20
|
45.80
|
45.55
|
21.64
|
5,734,200
|
|
|
4/8/2024
|
+0.30 / +0.66%
|
45.00
|
45.85
|
44.90
|
45.50
|
45.43
|
21.49
|
10,689,400
|
|
|
4/5/2024
|
-0.80 / -1.74%
|
45.50
|
45.90
|
45.15
|
45.20
|
45.48
|
21.35
|
14,385,600
|
|
|
4/4/2024
|
-0.80 / -1.71%
|
46.50
|
46.75
|
45.95
|
46.00
|
46.28
|
21.73
|
11,082,712
|
|
|
4/3/2024
|
-0.85 / -1.78%
|
47.40
|
47.95
|
46.80
|
46.80
|
47.31
|
22.11
|
14,928,700
|
|
|
4/2/2024
|
+0.20 / +0.42%
|
47.60
|
48.00
|
47.00
|
47.65
|
47.50
|
22.51
|
28,943,770
|
|
|
4/1/2024
|
-0.10 / -0.21%
|
47.55
|
47.70
|
46.85
|
47.45
|
47.22
|
22.42
|
11,181,000
|
|
|
3/29/2024
|
-0.45 / -0.94%
|
47.95
|
48.15
|
47.55
|
47.55
|
47.72
|
22.46
|
9,046,100
|
|
|
3/28/2024
|
+2.45 / +5.38%
|
48.70
|
48.70
|
47.70
|
48.00
|
48.47
|
22.67
|
31,095,100
|
|
|
3/27/2024
|
-0.40 / -0.87%
|
46.20
|
46.20
|
45.10
|
45.55
|
45.57
|
21.52
|
5,976,700
|
|
|
3/26/2024
|
+1.15 / +2.57%
|
44.80
|
46.20
|
44.50
|
45.95
|
45.50
|
21.71
|
10,522,020
|
|
|
3/25/2024
|
-0.10 / -0.22%
|
45.60
|
46.40
|
44.15
|
44.80
|
45.31
|
21.16
|
15,385,900
|
|
|
3/22/2024
|
-0.20 / -0.44%
|
45.50
|
45.50
|
44.05
|
44.90
|
44.81
|
21.21
|
14,213,201
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|