|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.45
-0.05/-0.21%
11:45:00 AM
|
|
|
|
Closing price on 8/22/2022
|
|
| Open |
38.85 |
| High |
39.10 |
| Low |
38.55 |
| Volume |
6,812,100 |
| Split-adjusted Price |
18.77 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.30 / -0.77%
|
38.85
|
39.10
|
38.55
|
38.70
|
38.82
|
18.77
|
6,812,100
|
|
|
8/19/2022
|
-0.10 / -0.26%
|
39.05
|
39.20
|
38.95
|
39.00
|
39.08
|
18.91
|
2,771,900
|
|
|
8/18/2022
|
-0.20 / -0.51%
|
39.10
|
39.50
|
38.95
|
39.10
|
39.20
|
18.96
|
7,892,200
|
|
|
8/17/2022
|
+0.30 / +0.77%
|
39.05
|
39.35
|
39.00
|
39.30
|
39.22
|
19.06
|
5,354,300
|
|
|
8/16/2022
|
-0.10 / -0.26%
|
39.05
|
39.20
|
38.95
|
39.00
|
39.06
|
18.91
|
7,619,800
|
|
|
8/15/2022
|
+0.30 / +0.77%
|
39.00
|
39.35
|
38.85
|
39.10
|
39.13
|
18.96
|
6,026,600
|
|
|
8/12/2022
|
+0.30 / +0.78%
|
38.50
|
38.80
|
38.25
|
38.80
|
38.49
|
18.81
|
3,260,400
|
|
|
8/11/2022
|
-0.30 / -0.77%
|
39.10
|
39.30
|
38.35
|
38.50
|
38.93
|
18.67
|
8,974,200
|
|
|
8/10/2022
|
-0.35 / -0.89%
|
38.85
|
39.05
|
38.70
|
38.80
|
38.85
|
18.81
|
4,303,300
|
|
|
8/9/2022
|
-0.05 / -0.13%
|
39.40
|
39.65
|
39.00
|
39.15
|
39.22
|
18.98
|
4,452,400
|
|
|
8/8/2022
|
+0.80 / +2.08%
|
38.50
|
39.65
|
38.50
|
39.20
|
39.19
|
19.01
|
9,415,400
|
|
|
8/5/2022
|
0.00 / 0.00%
|
38.40
|
38.80
|
38.30
|
38.40
|
38.55
|
18.62
|
3,914,900
|
|
|
8/4/2022
|
+0.25 / +0.66%
|
38.25
|
38.85
|
38.20
|
38.40
|
38.51
|
18.62
|
6,650,800
|
|
|
8/3/2022
|
-0.15 / -0.39%
|
38.30
|
38.40
|
37.85
|
38.15
|
38.10
|
18.50
|
9,144,700
|
|
|
8/2/2022
|
-0.30 / -0.78%
|
38.40
|
38.60
|
38.05
|
38.30
|
38.30
|
18.57
|
4,609,900
|
|
|
8/1/2022
|
+0.70 / +1.85%
|
37.85
|
38.80
|
37.60
|
38.60
|
38.36
|
18.72
|
7,655,400
|
|
|
7/29/2022
|
+0.60 / +1.61%
|
37.50
|
37.90
|
37.15
|
37.90
|
37.61
|
18.38
|
6,120,300
|
|
|
7/28/2022
|
+0.70 / +1.91%
|
36.90
|
37.50
|
36.80
|
37.30
|
37.18
|
18.09
|
5,604,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
36.40
|
36.60
|
36.40
|
36.60
|
36.54
|
17.75
|
12,957,100
|
|
|
7/26/2022
|
-0.20 / -0.54%
|
36.80
|
37.05
|
36.55
|
36.60
|
36.79
|
17.75
|
5,466,700
|
|
|
7/25/2022
|
-0.30 / -0.81%
|
36.85
|
37.10
|
36.75
|
36.80
|
36.91
|
17.84
|
3,286,300
|
|
|
7/22/2022
|
+0.25 / +0.68%
|
37.30
|
37.90
|
37.05
|
37.10
|
37.41
|
17.99
|
4,424,700
|
|
|
7/21/2022
|
+0.55 / +1.52%
|
36.60
|
36.90
|
36.30
|
36.85
|
36.59
|
17.87
|
9,358,700
|
|
|
7/20/2022
|
+0.20 / +0.55%
|
36.50
|
36.60
|
36.20
|
36.30
|
36.43
|
17.60
|
8,094,800
|
|
|
7/19/2022
|
-0.20 / -0.55%
|
36.25
|
36.30
|
35.75
|
36.10
|
36.07
|
17.51
|
2,566,900
|
|
|
7/18/2022
|
+0.20 / +0.55%
|
36.30
|
36.85
|
36.10
|
36.30
|
36.49
|
17.60
|
4,595,600
|
|
|
7/15/2022
|
+0.15 / +0.42%
|
36.10
|
36.55
|
36.10
|
36.10
|
36.30
|
17.51
|
4,417,900
|
|
|
7/14/2022
|
-0.15 / -0.42%
|
35.90
|
36.30
|
35.85
|
35.95
|
36.02
|
17.43
|
2,902,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
36.15
|
36.80
|
36.00
|
36.10
|
36.29
|
17.51
|
3,176,800
|
|
|
7/12/2022
|
+0.50 / +1.40%
|
35.80
|
36.10
|
35.65
|
36.10
|
35.88
|
17.51
|
8,186,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
175,600
|
7.40
|
0.00%
|
|
|
|
ACB
|
1,268,600
|
24.95
|
0.00%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
323,600
|
45.65
|
-0.11%
|
|
|
|
BVB
|
52,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
638,000
|
34.90
|
-0.29%
|
|
|
|
EIB
|
706,500
|
18.05
|
0.28%
|
|
|
|
EVF
|
1,357,100
|
10.35
|
1.47%
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|