|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
-0.40/-1.67%
12:25:01 PM
|
|
|
|
Closing price on 7/24/2020
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.00 |
| Volume |
3,766,240 |
| Split-adjusted Price |
9.46 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.00
|
19.50
|
19.65
|
9.46
|
3,766,240
|
|
|
7/23/2020
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.23
|
9.84
|
861,140
|
|
|
7/22/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.36
|
9.82
|
14,007,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.30
|
20.50
|
20.43
|
9.94
|
818,210
|
|
|
7/20/2020
|
-0.10 / -0.49%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.53
|
9.94
|
1,164,560
|
|
|
7/17/2020
|
-0.40 / -1.90%
|
20.70
|
20.80
|
20.55
|
20.60
|
20.67
|
9.99
|
6,041,950
|
|
|
7/16/2020
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.40
|
21.00
|
20.83
|
10.18
|
1,662,150
|
|
|
7/15/2020
|
+0.50 / +2.49%
|
20.30
|
20.75
|
20.30
|
20.60
|
20.57
|
9.99
|
1,697,190
|
|
|
7/14/2020
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.14
|
9.75
|
1,809,120
|
|
|
7/13/2020
|
-0.15 / -0.73%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.39
|
9.84
|
1,764,919
|
|
|
7/10/2020
|
-0.50 / -2.39%
|
20.85
|
20.95
|
20.45
|
20.45
|
20.67
|
9.92
|
7,798,740
|
|
|
7/9/2020
|
+0.85 / +4.23%
|
20.25
|
20.95
|
20.10
|
20.95
|
20.61
|
10.16
|
3,310,910
|
|
|
7/8/2020
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.10
|
20.10
|
20.15
|
9.75
|
12,571,540
|
|
|
7/7/2020
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.25
|
20.29
|
9.82
|
3,274,910
|
|
|
7/6/2020
|
+0.45 / +2.27%
|
19.80
|
20.25
|
19.80
|
20.25
|
20.04
|
9.82
|
1,877,750
|
|
|
7/3/2020
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.55
|
19.80
|
19.72
|
9.60
|
893,390
|
|
|
7/2/2020
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.50
|
19.75
|
19.68
|
9.58
|
6,590,010
|
|
|
7/1/2020
|
+0.25 / +1.28%
|
19.50
|
19.90
|
19.45
|
19.80
|
19.58
|
9.60
|
751,460
|
|
|
6/30/2020
|
-0.10 / -0.51%
|
19.75
|
19.90
|
19.10
|
19.55
|
19.53
|
9.48
|
6,290,510
|
|
|
6/29/2020
|
-0.70 / -3.44%
|
20.00
|
20.10
|
19.60
|
19.65
|
19.79
|
9.53
|
3,403,500
|
|
|
6/26/2020
|
+0.15 / +0.74%
|
20.50
|
20.50
|
20.15
|
20.35
|
20.27
|
9.87
|
706,630
|
|
|
6/25/2020
|
-0.30 / -1.46%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.21
|
9.80
|
2,460,400
|
|
|
6/24/2020
|
-0.15 / -0.73%
|
20.70
|
20.75
|
20.40
|
20.50
|
20.58
|
9.94
|
1,554,400
|
|
|
6/23/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.60
|
20.65
|
20.65
|
10.01
|
3,191,130
|
|
|
6/22/2020
|
+0.25 / +1.22%
|
20.95
|
20.95
|
20.50
|
20.75
|
20.69
|
10.06
|
1,221,740
|
|
|
6/19/2020
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.40
|
9.94
|
12,175,880
|
|
|
6/18/2020
|
-0.10 / -0.49%
|
20.30
|
20.45
|
20.20
|
20.20
|
20.30
|
9.80
|
12,275,970
|
|
|
6/17/2020
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.25
|
20.30
|
20.34
|
9.84
|
1,673,900
|
|
|
6/16/2020
|
+0.50 / +2.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.46
|
9.99
|
19,150,560
|
|
|
6/15/2020
|
-1.05 / -4.96%
|
21.10
|
21.10
|
20.05
|
20.10
|
20.45
|
9.75
|
2,367,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
685,900
|
8.10
|
-1.22%
|
|
|
|
ACB
|
5,408,800
|
23.70
|
-1.46%
|
|
|
|
BAB
|
1,600
|
12.30
|
0.82%
|
|
|
|
BID
|
779,600
|
44.15
|
-0.11%
|
|
|
|
BVB
|
363,700
|
12.00
|
0.00%
|
|
|
|
CTG
|
3,918,400
|
31.15
|
-1.42%
|
|
|
|
EIB
|
1,541,300
|
18.10
|
-1.09%
|
|
|
|
EVF
|
2,394,500
|
13.85
|
-1.77%
|
|
|
|
|
Market Update
Last updated at 12:24:59 PM
|
|
|
|
|