|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.45
-0.05/-0.21%
11:35:00 AM
|
|
|
|
Closing price on 7/12/2018
|
|
| Open |
25.10 |
| High |
26.00 |
| Low |
25.10 |
| Volume |
854,080 |
| Split-adjusted Price |
12.61 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2018
|
+0.25 / +0.97%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.77
|
12.61
|
854,080
|
|
|
7/11/2018
|
-1.90 / -6.87%
|
27.10
|
27.10
|
25.75
|
25.75
|
26.12
|
12.49
|
1,614,570
|
|
|
7/10/2018
|
-0.85 / -2.98%
|
28.50
|
28.50
|
27.50
|
27.65
|
28.01
|
13.41
|
549,100
|
|
|
7/9/2018
|
-0.30 / -1.04%
|
29.00
|
29.20
|
27.85
|
28.50
|
28.56
|
13.82
|
693,900
|
|
|
7/6/2018
|
+0.65 / +2.31%
|
28.00
|
29.00
|
27.00
|
28.80
|
28.25
|
13.97
|
1,160,990
|
|
|
7/5/2018
|
-52.85 / -65.25%
|
28.85
|
28.85
|
27.00
|
28.15
|
28.60
|
13.65
|
1,583,450
|
|
|
7/4/2018
|
-0.80 / -0.98%
|
80.50
|
81.00
|
76.10
|
81.00
|
78.04
|
13.09
|
2,095,767
|
|
|
7/3/2018
|
-6.10 / -6.94%
|
87.50
|
88.30
|
81.80
|
81.80
|
82.59
|
13.22
|
3,076,612
|
|
|
7/2/2018
|
-3.80 / -4.14%
|
91.80
|
91.80
|
87.00
|
87.90
|
88.67
|
14.21
|
669,570
|
|
|
6/29/2018
|
-0.50 / -0.54%
|
91.00
|
92.00
|
87.00
|
91.70
|
90.69
|
14.82
|
1,755,000
|
|
|
6/28/2018
|
-1.40 / -1.50%
|
93.00
|
93.50
|
88.50
|
92.20
|
91.69
|
14.90
|
1,408,230
|
|
|
6/27/2018
|
-1.40 / -1.47%
|
93.50
|
95.00
|
93.50
|
93.60
|
94.02
|
15.13
|
394,860
|
|
|
6/26/2018
|
-0.90 / -0.94%
|
94.40
|
95.50
|
94.20
|
95.00
|
94.87
|
15.36
|
493,790
|
|
|
6/25/2018
|
+0.90 / +0.95%
|
96.00
|
97.00
|
95.70
|
95.90
|
96.07
|
15.50
|
1,099,340
|
|
|
6/22/2018
|
-0.20 / -0.21%
|
95.10
|
95.10
|
93.60
|
95.00
|
94.33
|
15.36
|
328,710
|
|
|
6/21/2018
|
0.00 / 0.00%
|
95.40
|
95.40
|
93.30
|
95.20
|
94.29
|
15.39
|
497,790
|
|
|
6/20/2018
|
+0.20 / +0.21%
|
95.00
|
96.50
|
93.10
|
95.20
|
95.04
|
15.39
|
576,870
|
|
|
6/19/2018
|
-5.00 / -5.00%
|
95.10
|
97.00
|
93.00
|
95.00
|
93.62
|
15.36
|
4,201,720
|
|
|
6/18/2018
|
-5.20 / -4.94%
|
104.10
|
105.00
|
98.00
|
100.00
|
101.89
|
16.16
|
2,042,807
|
|
|
6/15/2018
|
+0.20 / +0.19%
|
105.50
|
105.50
|
103.50
|
105.20
|
104.84
|
17.00
|
2,558,933
|
|
|
6/14/2018
|
-0.40 / -0.38%
|
106.50
|
106.50
|
103.50
|
105.00
|
105.03
|
16.97
|
792,130
|
|
|
6/13/2018
|
+0.40 / +0.38%
|
105.00
|
108.00
|
104.50
|
105.40
|
105.39
|
17.04
|
888,330
|
|
|
6/12/2018
|
-4.00 / -3.67%
|
108.00
|
108.00
|
102.90
|
105.00
|
104.93
|
16.97
|
1,183,630
|
|
|
6/11/2018
|
+3.80 / +3.61%
|
104.80
|
109.00
|
103.20
|
109.00
|
106.71
|
17.62
|
1,229,830
|
|
|
6/8/2018
|
+6.80 / +6.91%
|
101.00
|
105.20
|
99.50
|
105.20
|
103.83
|
17.00
|
2,008,500
|
|
|
6/7/2018
|
+6.40 / +6.96%
|
94.50
|
98.40
|
93.10
|
98.40
|
97.00
|
15.91
|
1,476,540
|
|
|
6/6/2018
|
-4.00 / -4.17%
|
95.00
|
96.00
|
91.00
|
92.00
|
92.98
|
14.87
|
1,901,680
|
|
|
6/5/2018
|
-6.40 / -6.25%
|
99.10
|
106.00
|
96.00
|
96.00
|
100.19
|
15.52
|
1,689,500
|
|
|
6/4/2018
|
-25.60 / -20.00%
|
102.40
|
105.00
|
102.40
|
102.40
|
102.49
|
16.55
|
2,811,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
492,000
|
7.30
|
0.00%
|
|
|
|
ACB
|
1,820,400
|
25.05
|
0.00%
|
|
|
|
BAB
|
400
|
11.70
|
0.00%
|
|
|
|
BID
|
638,900
|
46.35
|
0.00%
|
|
|
|
BVB
|
173,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,133,100
|
35.05
|
-0.28%
|
|
|
|
EIB
|
2,153,800
|
18.70
|
0.00%
|
|
|
|
EVF
|
920,400
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|