|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
48.60
-0.50/-1.02%
3:04:59 PM
|
|
|
|
Closing price on 8/11/2020
|
|
| Open |
19.55 |
| High |
19.55 |
| Low |
19.30 |
| Volume |
1,334,060 |
| Split-adjusted Price |
18.86 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.05 / +0.26%
|
19.55
|
19.55
|
19.30
|
19.45
|
19.42
|
18.86
|
1,334,060
|
|
|
8/10/2020
|
+0.25 / +1.31%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.55
|
18.81
|
4,543,670
|
|
|
8/7/2020
|
-0.05 / -0.26%
|
19.30
|
19.35
|
19.05
|
19.15
|
19.17
|
18.57
|
981,290
|
|
|
8/6/2020
|
-0.25 / -1.29%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.34
|
18.62
|
1,860,660
|
|
|
8/5/2020
|
+0.60 / +3.18%
|
18.90
|
19.45
|
18.70
|
19.45
|
19.10
|
18.86
|
11,182,640
|
|
|
8/4/2020
|
+0.25 / +1.34%
|
18.90
|
19.10
|
18.75
|
18.85
|
18.91
|
18.28
|
3,746,110
|
|
|
8/3/2020
|
+0.45 / +2.48%
|
18.25
|
18.60
|
18.15
|
18.60
|
18.48
|
18.04
|
1,247,760
|
|
|
7/31/2020
|
-0.45 / -2.42%
|
18.20
|
18.65
|
18.15
|
18.15
|
18.33
|
17.60
|
6,344,050
|
|
|
7/30/2020
|
+0.45 / +2.48%
|
18.20
|
19.00
|
17.50
|
18.60
|
18.40
|
18.04
|
974,910
|
|
|
7/29/2020
|
-0.60 / -3.20%
|
18.30
|
18.40
|
17.50
|
18.15
|
17.91
|
17.60
|
1,841,250
|
|
|
7/28/2020
|
+0.60 / +3.31%
|
18.20
|
18.80
|
18.00
|
18.75
|
18.38
|
18.18
|
3,333,870
|
|
|
7/27/2020
|
-1.35 / -6.92%
|
19.10
|
19.20
|
18.15
|
18.15
|
18.63
|
17.60
|
3,077,650
|
|
|
7/24/2020
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.00
|
19.50
|
19.65
|
18.91
|
3,766,240
|
|
|
7/23/2020
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.23
|
19.69
|
861,140
|
|
|
7/22/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.36
|
19.64
|
14,007,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.30
|
20.50
|
20.43
|
19.88
|
818,210
|
|
|
7/20/2020
|
-0.10 / -0.49%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.53
|
19.88
|
1,164,560
|
|
|
7/17/2020
|
-0.40 / -1.90%
|
20.70
|
20.80
|
20.55
|
20.60
|
20.67
|
19.98
|
6,041,950
|
|
|
7/16/2020
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.40
|
21.00
|
20.83
|
20.37
|
1,662,150
|
|
|
7/15/2020
|
+0.50 / +2.49%
|
20.30
|
20.75
|
20.30
|
20.60
|
20.57
|
19.98
|
1,697,190
|
|
|
7/14/2020
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.14
|
19.49
|
1,809,120
|
|
|
7/13/2020
|
-0.15 / -0.73%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.39
|
19.69
|
1,764,919
|
|
|
7/10/2020
|
-0.50 / -2.39%
|
20.85
|
20.95
|
20.45
|
20.45
|
20.67
|
19.83
|
7,798,740
|
|
|
7/9/2020
|
+0.85 / +4.23%
|
20.25
|
20.95
|
20.10
|
20.95
|
20.61
|
20.32
|
3,310,910
|
|
|
7/8/2020
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.10
|
20.10
|
20.15
|
19.49
|
12,571,540
|
|
|
7/7/2020
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.25
|
20.29
|
19.64
|
3,274,910
|
|
|
7/6/2020
|
+0.45 / +2.27%
|
19.80
|
20.25
|
19.80
|
20.25
|
20.04
|
19.64
|
1,877,750
|
|
|
7/3/2020
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.55
|
19.80
|
19.72
|
19.20
|
893,390
|
|
|
7/2/2020
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.50
|
19.75
|
19.68
|
19.15
|
6,590,010
|
|
|
7/1/2020
|
+0.25 / +1.28%
|
19.50
|
19.90
|
19.45
|
19.80
|
19.58
|
19.20
|
751,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,569,300
|
8.40
|
-1.18%
|
|
|
|
ACB
|
6,368,600
|
24.55
|
-0.20%
|
|
|
|
BAB
|
4,900
|
12.20
|
-0.81%
|
|
|
|
BID
|
2,812,800
|
46.50
|
-2.11%
|
|
|
|
BVB
|
1,792,200
|
12.10
|
-3.97%
|
|
|
|
CTG
|
8,417,900
|
32.75
|
-0.15%
|
|
|
|
EIB
|
6,185,800
|
18.70
|
1.08%
|
|
|
|
EVF
|
15,492,000
|
15.55
|
5.07%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|