|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 8/18/2021
|
|
| Open |
53.00 |
| High |
53.50 |
| Low |
52.50 |
| Volume |
20,580,400 |
| Split-adjusted Price |
25.60 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.50 / -0.94%
|
53.00
|
53.50
|
52.50
|
52.80
|
53.05
|
25.60
|
20,580,400
|
|
|
8/17/2021
|
-0.70 / -1.30%
|
54.30
|
54.70
|
52.80
|
53.30
|
53.77
|
25.85
|
17,690,800
|
|
|
8/16/2021
|
+1.80 / +3.45%
|
52.30
|
54.40
|
52.10
|
54.00
|
53.17
|
26.19
|
30,599,500
|
|
|
8/13/2021
|
+0.20 / +0.38%
|
52.00
|
52.20
|
51.10
|
52.20
|
51.70
|
25.31
|
15,969,300
|
|
|
8/12/2021
|
-0.30 / -0.57%
|
52.40
|
53.00
|
52.00
|
52.00
|
52.40
|
25.22
|
11,829,000
|
|
|
8/11/2021
|
0.00 / 0.00%
|
52.30
|
53.50
|
51.90
|
52.30
|
52.70
|
25.36
|
21,531,000
|
|
|
8/10/2021
|
-0.20 / -0.38%
|
53.00
|
53.00
|
51.90
|
52.30
|
52.37
|
25.36
|
12,415,300
|
|
|
8/9/2021
|
+0.70 / +1.35%
|
51.50
|
52.70
|
51.30
|
52.50
|
51.85
|
25.46
|
15,358,100
|
|
|
8/6/2021
|
-0.70 / -1.33%
|
52.50
|
53.20
|
51.80
|
51.80
|
52.49
|
25.12
|
17,698,600
|
|
|
8/5/2021
|
+0.50 / +0.96%
|
51.90
|
52.70
|
51.70
|
52.50
|
52.32
|
25.46
|
12,521,200
|
|
|
8/4/2021
|
+0.20 / +0.39%
|
52.50
|
52.60
|
51.80
|
52.00
|
52.25
|
25.22
|
19,227,300
|
|
|
8/3/2021
|
+1.00 / +1.97%
|
50.80
|
52.00
|
50.80
|
51.80
|
51.51
|
25.12
|
22,927,700
|
|
|
8/2/2021
|
-0.30 / -0.59%
|
51.00
|
51.40
|
50.60
|
50.80
|
51.04
|
24.63
|
14,230,000
|
|
|
7/30/2021
|
+0.50 / +0.99%
|
50.70
|
51.60
|
50.50
|
51.10
|
51.14
|
24.78
|
17,370,500
|
|
|
7/29/2021
|
+0.90 / +1.81%
|
50.10
|
50.80
|
50.00
|
50.60
|
50.44
|
24.54
|
12,800,300
|
|
|
7/28/2021
|
-0.05 / -0.10%
|
49.75
|
50.30
|
49.50
|
49.70
|
49.86
|
24.10
|
7,468,600
|
|
|
7/27/2021
|
+0.75 / +1.53%
|
50.00
|
50.30
|
49.55
|
49.75
|
49.86
|
24.12
|
14,942,500
|
|
|
7/26/2021
|
-0.50 / -1.01%
|
49.00
|
49.65
|
48.70
|
49.00
|
49.08
|
23.76
|
14,789,223
|
|
|
7/23/2021
|
-1.60 / -3.13%
|
50.60
|
51.10
|
49.50
|
49.50
|
50.30
|
24.00
|
20,937,800
|
|
|
7/22/2021
|
+0.80 / +1.59%
|
50.10
|
51.50
|
49.80
|
51.10
|
50.82
|
24.78
|
14,114,600
|
|
|
7/21/2021
|
+0.80 / +1.62%
|
50.60
|
51.40
|
49.60
|
50.30
|
50.74
|
24.39
|
25,485,700
|
|
|
7/20/2021
|
+1.50 / +3.13%
|
48.30
|
49.60
|
47.00
|
49.50
|
48.11
|
24.00
|
24,074,800
|
|
|
7/19/2021
|
-3.60 / -6.98%
|
50.00
|
50.90
|
48.00
|
48.00
|
49.22
|
23.28
|
39,527,900
|
|
|
7/16/2021
|
-0.50 / -0.96%
|
52.60
|
52.90
|
51.60
|
51.60
|
52.22
|
25.02
|
21,478,340
|
|
|
7/15/2021
|
+1.10 / +2.16%
|
51.00
|
53.20
|
50.80
|
52.10
|
52.03
|
25.26
|
22,283,200
|
|
|
7/14/2021
|
-2.90 / -5.38%
|
53.70
|
53.80
|
50.60
|
51.00
|
52.13
|
24.73
|
43,263,700
|
|
|
7/13/2021
|
+0.40 / +0.75%
|
54.10
|
54.30
|
52.80
|
53.90
|
53.66
|
26.14
|
23,228,400
|
|
|
7/12/2021
|
-3.10 / -5.48%
|
55.50
|
56.50
|
52.70
|
53.50
|
53.49
|
25.94
|
70,040,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
56.10
|
58.50
|
55.60
|
56.60
|
57.15
|
27.45
|
39,974,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
55.80
|
57.40
|
55.60
|
56.60
|
56.64
|
27.45
|
27,905,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|