|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
48.25
-0.20/-0.41%
10:55:01 AM
|
|
|
|
Closing price on 6/12/2019
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.30 |
| Volume |
672,440 |
| Split-adjusted Price |
21.30 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.45
|
21.30
|
672,440
|
|
|
6/11/2019
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.45
|
21.50
|
21.55
|
21.50
|
1,207,130
|
|
|
6/10/2019
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.30
|
21.50
|
21.61
|
21.50
|
2,432,830
|
|
|
6/7/2019
|
+0.25 / +1.17%
|
21.35
|
21.60
|
21.35
|
21.60
|
21.46
|
21.60
|
1,471,730
|
|
|
6/6/2019
|
+0.05 / +0.23%
|
21.30
|
21.50
|
20.90
|
21.35
|
21.20
|
21.35
|
1,377,350
|
|
|
6/5/2019
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.30
|
21.30
|
21.51
|
21.30
|
1,078,360
|
|
|
6/4/2019
|
-0.30 / -1.40%
|
21.75
|
21.80
|
21.10
|
21.20
|
21.38
|
21.20
|
3,834,950
|
|
|
6/3/2019
|
-1.10 / -4.87%
|
22.40
|
22.50
|
21.50
|
21.50
|
21.96
|
21.50
|
3,640,250
|
|
|
5/31/2019
|
-0.35 / -1.53%
|
22.95
|
23.00
|
22.60
|
22.60
|
22.76
|
22.60
|
1,452,700
|
|
|
5/30/2019
|
+0.20 / +0.88%
|
22.75
|
23.05
|
22.50
|
22.95
|
22.81
|
22.95
|
1,454,130
|
|
|
5/29/2019
|
-0.35 / -1.52%
|
23.05
|
23.10
|
22.75
|
22.75
|
22.90
|
22.75
|
2,073,420
|
|
|
5/28/2019
|
-0.05 / -0.22%
|
23.10
|
23.40
|
22.90
|
23.10
|
23.06
|
23.10
|
1,428,370
|
|
|
5/27/2019
|
-0.05 / -0.22%
|
23.20
|
23.35
|
23.10
|
23.15
|
23.21
|
23.15
|
888,140
|
|
|
5/24/2019
|
-0.45 / -1.90%
|
23.55
|
23.70
|
23.20
|
23.20
|
23.46
|
23.20
|
6,047,390
|
|
|
5/23/2019
|
-0.05 / -0.21%
|
23.65
|
23.85
|
23.55
|
23.65
|
23.70
|
23.65
|
1,487,230
|
|
|
5/22/2019
|
-0.35 / -1.46%
|
24.10
|
24.20
|
23.70
|
23.70
|
23.96
|
23.70
|
6,326,530
|
|
|
5/21/2019
|
+0.20 / +0.84%
|
23.85
|
24.30
|
23.85
|
24.05
|
24.11
|
24.05
|
3,382,094
|
|
|
5/20/2019
|
+0.25 / +1.06%
|
23.55
|
23.90
|
23.40
|
23.85
|
23.72
|
23.85
|
2,193,490
|
|
|
5/17/2019
|
-0.15 / -0.63%
|
23.70
|
23.80
|
23.55
|
23.60
|
23.62
|
23.60
|
1,949,280
|
|
|
5/16/2019
|
-0.20 / -0.84%
|
24.10
|
24.10
|
23.65
|
23.75
|
23.81
|
23.75
|
5,650,490
|
|
|
5/15/2019
|
+0.95 / +4.13%
|
23.10
|
24.05
|
23.00
|
23.95
|
23.48
|
23.95
|
3,310,220
|
|
|
5/14/2019
|
-0.20 / -0.86%
|
23.00
|
23.20
|
22.85
|
23.00
|
22.97
|
23.00
|
1,432,870
|
|
|
5/13/2019
|
+0.05 / +0.22%
|
23.25
|
23.30
|
23.10
|
23.20
|
23.20
|
23.20
|
8,152,390
|
|
|
5/10/2019
|
+0.35 / +1.54%
|
23.00
|
23.15
|
22.80
|
23.15
|
23.01
|
23.15
|
1,679,270
|
|
|
5/9/2019
|
-0.15 / -0.65%
|
22.90
|
23.20
|
22.80
|
22.80
|
23.00
|
22.80
|
11,330,990
|
|
|
5/8/2019
|
-0.25 / -1.08%
|
23.00
|
23.00
|
22.65
|
22.95
|
22.91
|
22.95
|
2,488,770
|
|
|
5/7/2019
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.10
|
23.20
|
23.32
|
23.20
|
1,294,740
|
|
|
5/6/2019
|
-0.70 / -2.92%
|
23.65
|
23.90
|
23.10
|
23.30
|
23.52
|
23.30
|
5,483,780
|
|
|
5/3/2019
|
+0.15 / +0.63%
|
23.85
|
24.00
|
23.65
|
24.00
|
23.93
|
24.00
|
1,760,710
|
|
|
5/2/2019
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.85
|
23.90
|
23.85
|
5,347,712
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
568,000
|
7.90
|
0.00%
|
|
|
|
ACB
|
1,284,800
|
27.55
|
-0.18%
|
|
|
|
BAB
|
300
|
12.20
|
0.00%
|
|
|
|
BID
|
214,600
|
49.45
|
-0.10%
|
|
|
|
BVB
|
897,700
|
12.10
|
-1.63%
|
|
|
|
CTG
|
1,281,900
|
32.80
|
-0.30%
|
|
|
|
EIB
|
641,200
|
17.80
|
0.00%
|
|
|
|
EVF
|
2,218,100
|
13.75
|
-1.43%
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|