|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.45
-0.05/-0.21%
10:45:00 AM
|
|
|
|
Closing price on 7/31/2018
|
|
| Open |
26.15 |
| High |
27.90 |
| Low |
26.00 |
| Volume |
4,690,660 |
| Split-adjusted Price |
13.48 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
+1.70 / +6.51%
|
26.15
|
27.90
|
26.00
|
27.80
|
27.27
|
13.48
|
4,690,660
|
|
|
7/30/2018
|
+0.15 / +0.58%
|
25.95
|
26.20
|
25.90
|
26.10
|
26.05
|
12.66
|
1,549,238
|
|
|
7/27/2018
|
+0.15 / +0.58%
|
25.80
|
26.20
|
25.60
|
25.95
|
25.91
|
12.58
|
3,207,660
|
|
|
7/26/2018
|
-0.95 / -3.55%
|
26.00
|
26.25
|
25.50
|
25.80
|
25.85
|
12.51
|
777,430
|
|
|
7/25/2018
|
+0.35 / +1.33%
|
26.80
|
26.85
|
24.90
|
26.75
|
26.13
|
12.97
|
4,238,010
|
|
|
7/24/2018
|
-0.20 / -0.75%
|
27.00
|
27.50
|
26.30
|
26.40
|
26.78
|
12.80
|
1,019,120
|
|
|
7/23/2018
|
-1.30 / -4.66%
|
27.30
|
27.85
|
26.60
|
26.60
|
27.28
|
12.90
|
920,690
|
|
|
7/20/2018
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.20
|
27.90
|
27.54
|
13.53
|
1,518,190
|
|
|
7/19/2018
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.81
|
13.53
|
708,430
|
|
|
7/18/2018
|
+0.85 / +3.14%
|
27.50
|
28.50
|
27.30
|
27.95
|
28.06
|
13.55
|
1,139,340
|
|
|
7/17/2018
|
+0.90 / +3.44%
|
26.20
|
27.50
|
25.70
|
27.10
|
26.71
|
13.14
|
1,174,520
|
|
|
7/16/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.75
|
26.20
|
26.03
|
12.70
|
430,160
|
|
|
7/13/2018
|
+0.20 / +0.77%
|
26.40
|
26.50
|
26.00
|
26.20
|
26.20
|
12.70
|
428,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|