|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
26.10
-0.45/-1.69%
2:35:02 PM
|
|
|
|
Closing price on 8/16/2024
|
|
| Open |
21.15 |
| High |
21.55 |
| Low |
21.05 |
| Volume |
23,458,600 |
| Split-adjusted Price |
21.45 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.30 / +1.42%
|
21.15
|
21.55
|
21.05
|
21.45
|
21.31
|
21.45
|
23,458,600
|
|
|
8/15/2024
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.95
|
21.15
|
21.04
|
21.15
|
10,972,200
|
|
|
8/14/2024
|
+0.20 / +0.95%
|
21.05
|
21.30
|
20.90
|
21.20
|
21.11
|
21.20
|
21,044,400
|
|
|
8/13/2024
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.01
|
21.00
|
12,411,701
|
|
|
8/12/2024
|
+0.15 / +0.71%
|
21.20
|
21.25
|
21.00
|
21.25
|
21.12
|
21.25
|
10,900,200
|
|
|
8/9/2024
|
+0.25 / +1.20%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.11
|
21.10
|
15,115,100
|
|
|
8/8/2024
|
-0.95 / -4.36%
|
21.60
|
21.65
|
20.75
|
20.85
|
21.10
|
20.85
|
41,551,901
|
|
|
8/7/2024
|
-0.50 / -2.24%
|
22.40
|
22.40
|
21.75
|
21.80
|
21.97
|
21.80
|
21,275,700
|
|
|
8/6/2024
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.05
|
22.30
|
22.29
|
22.30
|
25,516,500
|
|
|
8/5/2024
|
-1.20 / -5.11%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.60
|
22.30
|
16,860,500
|
|
|
8/2/2024
|
+0.50 / +2.17%
|
22.55
|
23.50
|
22.55
|
23.50
|
23.02
|
23.50
|
14,275,300
|
|
|
8/1/2024
|
-0.25 / -1.08%
|
23.20
|
23.25
|
22.55
|
23.00
|
22.94
|
23.00
|
15,387,400
|
|
|
7/31/2024
|
+0.30 / +1.31%
|
23.00
|
23.35
|
22.95
|
23.25
|
23.12
|
23.25
|
15,112,900
|
|
|
7/30/2024
|
+0.20 / +0.88%
|
22.70
|
22.95
|
22.60
|
22.95
|
22.75
|
22.95
|
7,473,500
|
|
|
7/29/2024
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.75
|
22.75
|
22.82
|
22.75
|
6,236,701
|
|
|
7/26/2024
|
0.00 / 0.00%
|
22.70
|
22.85
|
22.60
|
22.75
|
22.74
|
22.75
|
6,956,500
|
|
|
7/25/2024
|
-0.25 / -1.09%
|
22.85
|
22.90
|
22.55
|
22.75
|
22.71
|
22.75
|
10,033,700
|
|
|
7/24/2024
|
-0.05 / -0.22%
|
22.85
|
23.20
|
22.85
|
23.00
|
23.00
|
23.00
|
11,077,000
|
|
|
7/23/2024
|
-0.60 / -2.54%
|
23.80
|
23.80
|
23.00
|
23.05
|
23.36
|
23.05
|
14,771,200
|
|
|
7/22/2024
|
+0.25 / +1.07%
|
23.30
|
23.80
|
23.00
|
23.65
|
23.48
|
23.65
|
14,972,100
|
|
|
7/19/2024
|
-0.30 / -1.27%
|
23.75
|
23.75
|
23.10
|
23.40
|
23.36
|
23.40
|
14,242,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
23.70
|
23.85
|
23.30
|
23.70
|
23.52
|
23.70
|
14,816,300
|
|
|
7/17/2024
|
+1.00 / +4.41%
|
22.85
|
24.20
|
22.80
|
23.70
|
23.43
|
23.70
|
30,471,410
|
|
|
7/16/2024
|
+0.05 / +0.22%
|
22.65
|
22.85
|
22.55
|
22.70
|
22.68
|
22.70
|
12,585,900
|
|
|
7/15/2024
|
-0.15 / -0.66%
|
22.85
|
22.90
|
22.60
|
22.65
|
22.74
|
22.65
|
6,070,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.80
|
22.80
|
22.84
|
22.80
|
6,743,800
|
|
|
7/11/2024
|
-0.35 / -1.51%
|
23.15
|
23.35
|
22.80
|
22.80
|
22.98
|
22.80
|
15,569,800
|
|
|
7/10/2024
|
-0.20 / -0.86%
|
23.40
|
23.45
|
23.10
|
23.15
|
23.17
|
23.15
|
10,290,600
|
|
|
7/9/2024
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.25
|
23.35
|
23.39
|
23.35
|
11,389,200
|
|
|
7/8/2024
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.10
|
23.45
|
23.27
|
23.45
|
7,543,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
892,700
|
7.30
|
0.00%
|
|
|
|
ACB
|
13,928,200
|
24.15
|
-2.62%
|
|
|
|
BAB
|
5,400
|
10.90
|
-3.54%
|
|
|
|
BID
|
2,609,100
|
36.10
|
-2.43%
|
|
|
|
BVB
|
1,966,000
|
12.10
|
0.83%
|
|
|
|
CTG
|
9,430,700
|
37.60
|
-1.83%
|
|
|
|
EIB
|
9,023,900
|
18.10
|
-1.36%
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|