|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
48.35
-0.10/-0.21%
9:24:59 AM
|
|
|
|
Closing price on 7/29/2019
|
|
| Open |
21.00 |
| High |
21.05 |
| Low |
20.75 |
| Volume |
4,439,230 |
| Split-adjusted Price |
20.80 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.75
|
20.80
|
20.85
|
20.80
|
4,439,230
|
|
|
7/26/2019
|
-0.10 / -0.48%
|
20.85
|
20.95
|
20.75
|
20.80
|
20.82
|
20.80
|
1,265,510
|
|
|
7/25/2019
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.90
|
20.90
|
20.93
|
20.90
|
2,027,030
|
|
|
7/24/2019
|
-0.10 / -0.48%
|
21.10
|
21.20
|
20.90
|
20.95
|
21.02
|
20.95
|
2,142,730
|
|
|
7/23/2019
|
0.00 / 0.00%
|
21.05
|
21.15
|
21.00
|
21.05
|
21.07
|
21.05
|
1,565,740
|
|
|
7/22/2019
|
-0.15 / -0.71%
|
21.15
|
21.30
|
20.95
|
21.05
|
21.09
|
21.05
|
5,967,500
|
|
|
7/19/2019
|
+0.30 / +1.44%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.16
|
21.20
|
3,366,840
|
|
|
7/18/2019
|
-0.20 / -0.95%
|
20.95
|
21.10
|
20.80
|
20.90
|
20.92
|
20.90
|
2,882,630
|
|
|
7/17/2019
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.16
|
21.10
|
5,016,360
|
|
|
7/16/2019
|
+0.05 / +0.24%
|
21.15
|
21.40
|
21.10
|
21.20
|
21.26
|
21.20
|
2,654,750
|
|
|
7/15/2019
|
+0.45 / +2.17%
|
20.85
|
21.25
|
20.75
|
21.15
|
20.99
|
21.15
|
4,052,380
|
|
|
7/12/2019
|
-0.30 / -1.43%
|
21.10
|
21.20
|
20.70
|
20.70
|
20.99
|
20.70
|
2,769,760
|
|
|
7/11/2019
|
+0.30 / +1.45%
|
20.90
|
21.10
|
20.80
|
21.00
|
20.94
|
21.00
|
2,834,510
|
|
|
7/10/2019
|
0.00 / 0.00%
|
20.85
|
21.00
|
20.70
|
20.70
|
20.83
|
20.70
|
906,800
|
|
|
7/9/2019
|
-0.20 / -0.96%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.74
|
20.70
|
4,383,650
|
|
|
7/8/2019
|
-0.45 / -2.11%
|
21.30
|
21.35
|
20.55
|
20.90
|
20.87
|
20.90
|
6,609,400
|
|
|
7/5/2019
|
-0.05 / -0.23%
|
21.45
|
21.60
|
21.20
|
21.35
|
21.37
|
21.35
|
1,549,360
|
|
|
7/4/2019
|
+0.60 / +2.88%
|
20.85
|
21.50
|
20.80
|
21.40
|
21.19
|
21.40
|
4,396,600
|
|
|
7/3/2019
|
-0.10 / -0.48%
|
20.75
|
21.00
|
20.65
|
20.80
|
20.79
|
20.80
|
1,983,500
|
|
|
7/2/2019
|
-0.10 / -0.48%
|
21.10
|
21.25
|
20.75
|
20.90
|
21.01
|
20.90
|
3,028,070
|
|
|
7/1/2019
|
+0.65 / +3.19%
|
20.55
|
21.10
|
20.55
|
21.00
|
20.86
|
21.00
|
10,072,480
|
|
|
6/28/2019
|
+0.15 / +0.74%
|
20.35
|
20.40
|
19.95
|
20.35
|
20.14
|
20.35
|
14,997,770
|
|
|
6/27/2019
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.39
|
20.20
|
1,726,040
|
|
|
6/26/2019
|
-0.35 / -1.69%
|
20.55
|
20.70
|
20.30
|
20.40
|
20.48
|
20.40
|
9,253,060
|
|
|
6/25/2019
|
-0.15 / -0.72%
|
20.65
|
20.90
|
20.65
|
20.75
|
20.80
|
20.75
|
9,116,400
|
|
|
6/24/2019
|
+0.10 / +0.48%
|
20.70
|
21.05
|
20.65
|
20.90
|
20.83
|
20.90
|
1,914,430
|
|
|
6/21/2019
|
+0.20 / +0.97%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.88
|
20.80
|
1,744,400
|
|
|
6/20/2019
|
+0.50 / +2.49%
|
20.20
|
20.80
|
20.15
|
20.60
|
20.57
|
20.60
|
8,495,050
|
|
|
6/19/2019
|
-0.20 / -0.99%
|
20.60
|
20.65
|
20.00
|
20.10
|
20.23
|
20.10
|
2,057,320
|
|
|
6/18/2019
|
-0.50 / -2.40%
|
20.90
|
20.95
|
20.10
|
20.30
|
20.30
|
20.30
|
18,261,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:48 AM
|
|
|
|
|