|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.60
-1.50/-4.27%
3:09:26 PM
|
|
|
|
Closing price on 7/31/2024
|
|
| Open |
23.00 |
| High |
23.35 |
| Low |
22.95 |
| Volume |
15,112,900 |
| Split-adjusted Price |
22.65 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2024
|
+0.30 / +1.31%
|
23.00
|
23.35
|
22.95
|
23.25
|
23.12
|
22.65
|
15,112,900
|
|
|
7/30/2024
|
+0.20 / +0.88%
|
22.70
|
22.95
|
22.60
|
22.95
|
22.75
|
22.36
|
7,473,500
|
|
|
7/29/2024
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.75
|
22.75
|
22.82
|
22.16
|
6,236,701
|
|
|
7/26/2024
|
0.00 / 0.00%
|
22.70
|
22.85
|
22.60
|
22.75
|
22.74
|
22.16
|
6,956,500
|
|
|
7/25/2024
|
-0.25 / -1.09%
|
22.85
|
22.90
|
22.55
|
22.75
|
22.71
|
22.16
|
10,033,700
|
|
|
7/24/2024
|
-0.05 / -0.22%
|
22.85
|
23.20
|
22.85
|
23.00
|
23.00
|
22.41
|
11,077,000
|
|
|
7/23/2024
|
-0.60 / -2.54%
|
23.80
|
23.80
|
23.00
|
23.05
|
23.36
|
22.46
|
14,771,200
|
|
|
7/22/2024
|
+0.25 / +1.07%
|
23.30
|
23.80
|
23.00
|
23.65
|
23.48
|
23.04
|
14,972,100
|
|
|
7/19/2024
|
-0.30 / -1.27%
|
23.75
|
23.75
|
23.10
|
23.40
|
23.36
|
22.80
|
14,242,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
23.70
|
23.85
|
23.30
|
23.70
|
23.52
|
23.09
|
14,816,300
|
|
|
7/17/2024
|
+1.00 / +4.41%
|
22.85
|
24.20
|
22.80
|
23.70
|
23.43
|
23.09
|
30,471,410
|
|
|
7/16/2024
|
+0.05 / +0.22%
|
22.65
|
22.85
|
22.55
|
22.70
|
22.68
|
22.11
|
12,585,900
|
|
|
7/15/2024
|
-0.15 / -0.66%
|
22.85
|
22.90
|
22.60
|
22.65
|
22.74
|
22.07
|
6,070,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.80
|
22.80
|
22.84
|
22.21
|
6,743,800
|
|
|
7/11/2024
|
-0.35 / -1.51%
|
23.15
|
23.35
|
22.80
|
22.80
|
22.98
|
22.21
|
15,569,800
|
|
|
7/10/2024
|
-0.20 / -0.86%
|
23.40
|
23.45
|
23.10
|
23.15
|
23.17
|
22.55
|
10,290,600
|
|
|
7/9/2024
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.25
|
23.35
|
23.39
|
22.75
|
11,389,200
|
|
|
7/8/2024
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.10
|
23.45
|
23.27
|
22.84
|
7,543,600
|
|
|
7/5/2024
|
0.00 / 0.00%
|
23.35
|
23.50
|
23.20
|
23.50
|
23.36
|
22.89
|
8,952,700
|
|
|
7/4/2024
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.30
|
23.50
|
23.43
|
22.89
|
5,683,100
|
|
|
7/3/2024
|
+0.60 / +2.62%
|
22.95
|
23.55
|
22.90
|
23.50
|
23.31
|
22.89
|
10,183,800
|
|
|
7/2/2024
|
+0.25 / +1.10%
|
22.85
|
23.20
|
22.65
|
22.90
|
22.95
|
22.31
|
9,248,300
|
|
|
7/1/2024
|
-0.70 / -3.00%
|
23.10
|
23.10
|
22.65
|
22.65
|
22.81
|
22.07
|
9,512,800
|
|
|
6/28/2024
|
-0.10 / -0.43%
|
23.45
|
23.50
|
22.50
|
23.35
|
22.96
|
22.75
|
27,544,500
|
|
|
6/27/2024
|
-0.55 / -2.29%
|
23.65
|
23.70
|
23.35
|
23.45
|
23.47
|
22.84
|
32,338,200
|
|
|
6/26/2024
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.55
|
24.00
|
23.85
|
23.38
|
58,321,500
|
|
|
6/25/2024
|
+0.05 / +0.21%
|
23.95
|
24.00
|
23.40
|
24.00
|
23.66
|
23.38
|
12,095,000
|
|
|
6/24/2024
|
-0.55 / -2.24%
|
24.50
|
24.50
|
23.60
|
23.95
|
24.01
|
23.33
|
14,634,100
|
|
|
6/21/2024
|
-0.30 / -1.21%
|
24.95
|
24.95
|
24.20
|
24.50
|
24.47
|
23.87
|
11,686,300
|
|
|
6/20/2024
|
+0.65 / +2.69%
|
24.55
|
25.15
|
24.50
|
24.80
|
24.83
|
24.16
|
36,583,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|