|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 7/3/2020
|
|
| Open |
19.75 |
| High |
19.80 |
| Low |
19.55 |
| Volume |
893,390 |
| Split-adjusted Price |
9.60 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2020
|
+0.25 / +1.20%
|
20.60
|
21.25
|
20.50
|
21.15
|
20.85
|
10.26
|
3,951,790
|
|
|
6/11/2020
|
-0.95 / -4.35%
|
21.90
|
21.90
|
20.90
|
20.90
|
21.37
|
10.13
|
10,090,810
|
|
|
6/10/2020
|
+0.30 / +1.39%
|
21.35
|
21.95
|
21.25
|
21.85
|
21.66
|
10.60
|
2,611,700
|
|
|
6/9/2020
|
-0.15 / -0.69%
|
21.70
|
21.80
|
21.50
|
21.55
|
21.67
|
10.45
|
9,702,620
|
|
|
6/8/2020
|
+0.25 / +1.17%
|
21.55
|
21.90
|
21.55
|
21.70
|
21.76
|
10.52
|
12,857,860
|
|
|
6/5/2020
|
+0.25 / +1.18%
|
21.25
|
21.45
|
21.10
|
21.45
|
21.30
|
10.40
|
4,779,781
|
|
|
6/4/2020
|
-0.15 / -0.70%
|
21.40
|
21.45
|
21.20
|
21.20
|
21.31
|
10.28
|
2,216,760
|
|
|
6/3/2020
|
+0.20 / +0.95%
|
21.15
|
21.45
|
21.15
|
21.35
|
21.30
|
10.35
|
2,212,340
|
|
|
6/2/2020
|
-0.15 / -0.70%
|
21.50
|
21.50
|
21.10
|
21.15
|
21.31
|
10.26
|
5,797,750
|
|
|
6/1/2020
|
+0.60 / +2.90%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.12
|
10.33
|
2,688,010
|
|
|
5/29/2020
|
-0.20 / -0.96%
|
20.85
|
20.95
|
20.70
|
20.70
|
20.80
|
10.04
|
1,647,960
|
|
|
5/28/2020
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.80
|
20.90
|
20.96
|
10.13
|
1,840,720
|
|
|
5/27/2020
|
-0.25 / -1.18%
|
21.20
|
21.40
|
20.90
|
20.90
|
21.11
|
10.13
|
2,673,490
|
|
|
5/26/2020
|
+0.10 / +0.48%
|
21.10
|
21.30
|
21.00
|
21.15
|
21.11
|
10.26
|
2,830,450
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.95
|
21.05
|
21.08
|
10.21
|
2,540,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|