|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
39.80
-1.75/-4.21%
12:54:23 PM
|
|
|
|
Closing price on 7/29/2022
|
|
| Open |
37.50 |
| High |
37.90 |
| Low |
37.15 |
| Volume |
6,120,300 |
| Split-adjusted Price |
18.38 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
+0.60 / +1.61%
|
37.50
|
37.90
|
37.15
|
37.90
|
37.61
|
18.38
|
6,120,300
|
|
|
7/28/2022
|
+0.70 / +1.91%
|
36.90
|
37.50
|
36.80
|
37.30
|
37.18
|
18.09
|
5,604,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
36.40
|
36.60
|
36.40
|
36.60
|
36.54
|
17.75
|
12,957,100
|
|
|
7/26/2022
|
-0.20 / -0.54%
|
36.80
|
37.05
|
36.55
|
36.60
|
36.79
|
17.75
|
5,466,700
|
|
|
7/25/2022
|
-0.30 / -0.81%
|
36.85
|
37.10
|
36.75
|
36.80
|
36.91
|
17.84
|
3,286,300
|
|
|
7/22/2022
|
+0.25 / +0.68%
|
37.30
|
37.90
|
37.05
|
37.10
|
37.41
|
17.99
|
4,424,700
|
|
|
7/21/2022
|
+0.55 / +1.52%
|
36.60
|
36.90
|
36.30
|
36.85
|
36.59
|
17.87
|
9,358,700
|
|
|
7/20/2022
|
+0.20 / +0.55%
|
36.50
|
36.60
|
36.20
|
36.30
|
36.43
|
17.60
|
8,094,800
|
|
|
7/19/2022
|
-0.20 / -0.55%
|
36.25
|
36.30
|
35.75
|
36.10
|
36.07
|
17.51
|
2,566,900
|
|
|
7/18/2022
|
+0.20 / +0.55%
|
36.30
|
36.85
|
36.10
|
36.30
|
36.49
|
17.60
|
4,595,600
|
|
|
7/15/2022
|
+0.15 / +0.42%
|
36.10
|
36.55
|
36.10
|
36.10
|
36.30
|
17.51
|
4,417,900
|
|
|
7/14/2022
|
-0.15 / -0.42%
|
35.90
|
36.30
|
35.85
|
35.95
|
36.02
|
17.43
|
2,902,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
36.15
|
36.80
|
36.00
|
36.10
|
36.29
|
17.51
|
3,176,800
|
|
|
7/12/2022
|
+0.50 / +1.40%
|
35.80
|
36.10
|
35.65
|
36.10
|
35.88
|
17.51
|
8,186,180
|
|
|
7/11/2022
|
-1.95 / -5.19%
|
37.05
|
37.30
|
35.50
|
35.60
|
36.21
|
17.26
|
10,198,300
|
|
|
7/8/2022
|
-0.25 / -0.66%
|
37.95
|
38.00
|
37.35
|
37.55
|
37.73
|
18.21
|
4,058,400
|
|
|
7/7/2022
|
+0.20 / +0.53%
|
37.45
|
38.00
|
37.00
|
37.80
|
37.55
|
18.33
|
5,627,400
|
|
|
7/6/2022
|
-0.15 / -0.40%
|
37.50
|
38.40
|
37.20
|
37.60
|
37.86
|
18.23
|
8,308,300
|
|
|
7/5/2022
|
+1.40 / +3.85%
|
36.60
|
38.25
|
36.35
|
37.75
|
37.57
|
18.31
|
11,498,900
|
|
|
7/4/2022
|
+0.35 / +0.97%
|
36.25
|
36.70
|
36.05
|
36.35
|
36.42
|
17.63
|
3,169,000
|
|
|
7/1/2022
|
+0.45 / +1.27%
|
35.60
|
36.25
|
34.85
|
36.00
|
35.43
|
17.46
|
4,042,300
|
|
|
6/30/2022
|
-1.20 / -3.27%
|
36.55
|
37.10
|
35.55
|
35.55
|
36.42
|
17.24
|
3,849,000
|
|
|
6/29/2022
|
+0.05 / +0.14%
|
36.20
|
37.15
|
36.20
|
36.75
|
36.69
|
17.82
|
5,006,000
|
|
|
6/28/2022
|
+1.15 / +3.23%
|
35.50
|
36.95
|
35.35
|
36.70
|
36.31
|
17.80
|
11,464,500
|
|
|
6/27/2022
|
+0.05 / +0.14%
|
35.55
|
35.95
|
35.50
|
35.55
|
35.73
|
17.24
|
9,324,300
|
|
|
6/24/2022
|
-0.45 / -1.25%
|
35.95
|
36.10
|
35.50
|
35.50
|
35.88
|
17.21
|
4,069,100
|
|
|
6/23/2022
|
+1.15 / +3.30%
|
34.80
|
36.40
|
34.55
|
35.95
|
35.53
|
17.43
|
8,294,300
|
|
|
6/22/2022
|
+1.80 / +5.45%
|
33.75
|
35.30
|
33.45
|
34.80
|
34.31
|
16.87
|
6,508,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
33.10
|
33.80
|
32.80
|
33.00
|
33.39
|
16.00
|
6,800,200
|
|
|
6/20/2022
|
-1.50 / -4.35%
|
34.50
|
35.20
|
33.00
|
33.00
|
33.84
|
16.00
|
15,194,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,648,900
|
13.20
|
-5.71%
|
|
|
|
ACB
|
22,597,200
|
28.00
|
-4.92%
|
|
|
|
BAB
|
12,400
|
15.50
|
-2.52%
|
|
|
|
BID
|
14,960,800
|
43.50
|
2.84%
|
|
|
|
BVB
|
7,984,500
|
16.50
|
-2.37%
|
|
|
|
CTG
|
13,911,400
|
51.20
|
-1.16%
|
|
|
|
EIB
|
13,084,900
|
29.45
|
-5.31%
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|