|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
49.90
+1.80/+3.74%
2:25:02 PM
|
|
|
|
Closing price on 7/22/2020
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.25 |
| Volume |
14,007,170 |
| Split-adjusted Price |
20.25 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.36
|
20.25
|
14,007,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.30
|
20.50
|
20.43
|
20.50
|
818,210
|
|
|
7/20/2020
|
-0.10 / -0.49%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.53
|
20.50
|
1,164,560
|
|
|
7/17/2020
|
-0.40 / -1.90%
|
20.70
|
20.80
|
20.55
|
20.60
|
20.67
|
20.60
|
6,041,950
|
|
|
7/16/2020
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.40
|
21.00
|
20.83
|
21.00
|
1,662,150
|
|
|
7/15/2020
|
+0.50 / +2.49%
|
20.30
|
20.75
|
20.30
|
20.60
|
20.57
|
20.60
|
1,697,190
|
|
|
7/14/2020
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.14
|
20.10
|
1,809,120
|
|
|
7/13/2020
|
-0.15 / -0.73%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.39
|
20.30
|
1,764,919
|
|
|
7/10/2020
|
-0.50 / -2.39%
|
20.85
|
20.95
|
20.45
|
20.45
|
20.67
|
20.45
|
7,798,740
|
|
|
7/9/2020
|
+0.85 / +4.23%
|
20.25
|
20.95
|
20.10
|
20.95
|
20.61
|
20.95
|
3,310,910
|
|
|
7/8/2020
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.10
|
20.10
|
20.15
|
20.10
|
12,571,540
|
|
|
7/7/2020
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.25
|
20.29
|
20.25
|
3,274,910
|
|
|
7/6/2020
|
+0.45 / +2.27%
|
19.80
|
20.25
|
19.80
|
20.25
|
20.04
|
20.25
|
1,877,750
|
|
|
7/3/2020
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.55
|
19.80
|
19.72
|
19.80
|
893,390
|
|
|
7/2/2020
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.50
|
19.75
|
19.68
|
19.75
|
6,590,010
|
|
|
7/1/2020
|
+0.25 / +1.28%
|
19.50
|
19.90
|
19.45
|
19.80
|
19.58
|
19.80
|
751,460
|
|
|
6/30/2020
|
-0.10 / -0.51%
|
19.75
|
19.90
|
19.10
|
19.55
|
19.53
|
19.55
|
6,290,510
|
|
|
6/29/2020
|
-0.70 / -3.44%
|
20.00
|
20.10
|
19.60
|
19.65
|
19.79
|
19.65
|
3,403,500
|
|
|
6/26/2020
|
+0.15 / +0.74%
|
20.50
|
20.50
|
20.15
|
20.35
|
20.27
|
20.35
|
706,630
|
|
|
6/25/2020
|
-0.30 / -1.46%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.21
|
20.20
|
2,460,400
|
|
|
6/24/2020
|
-0.15 / -0.73%
|
20.70
|
20.75
|
20.40
|
20.50
|
20.58
|
20.50
|
1,554,400
|
|
|
6/23/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.60
|
20.65
|
20.65
|
20.65
|
3,191,130
|
|
|
6/22/2020
|
+0.25 / +1.22%
|
20.95
|
20.95
|
20.50
|
20.75
|
20.69
|
20.75
|
1,221,740
|
|
|
6/19/2020
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.40
|
20.50
|
12,175,880
|
|
|
6/18/2020
|
-0.10 / -0.49%
|
20.30
|
20.45
|
20.20
|
20.20
|
20.30
|
20.20
|
12,275,970
|
|
|
6/17/2020
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.25
|
20.30
|
20.34
|
20.30
|
1,673,900
|
|
|
6/16/2020
|
+0.50 / +2.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.46
|
20.60
|
19,150,560
|
|
|
6/15/2020
|
-1.05 / -4.96%
|
21.10
|
21.10
|
20.05
|
20.10
|
20.45
|
20.10
|
2,367,220
|
|
|
6/12/2020
|
+0.25 / +1.20%
|
20.60
|
21.25
|
20.50
|
21.15
|
20.85
|
21.15
|
3,951,790
|
|
|
6/11/2020
|
-0.95 / -4.35%
|
21.90
|
21.90
|
20.90
|
20.90
|
21.37
|
20.90
|
10,090,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,132,900
|
7.80
|
1.30%
|
|
|
|
ACB
|
28,945,700
|
28.25
|
1.99%
|
|
|
|
BAB
|
4,500
|
12.20
|
0.00%
|
|
|
|
BID
|
1,848,400
|
49.85
|
2.57%
|
|
|
|
BVB
|
1,845,900
|
12.40
|
4.20%
|
|
|
|
CTG
|
13,527,400
|
33.25
|
2.78%
|
|
|
|
EIB
|
4,511,700
|
17.75
|
0.57%
|
|
|
|
EVF
|
7,824,000
|
13.95
|
1.45%
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|