|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
37.75
-0.10/-0.26%
2:46:29 PM
|
|
|
|
Closing price on 8/4/2025
|
|
| Open |
34.10 |
| High |
35.35 |
| Low |
34.00 |
| Volume |
27,096,900 |
| Split-adjusted Price |
35.35 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2025
|
+1.25 / +3.67%
|
34.10
|
35.35
|
34.00
|
35.35
|
34.75
|
35.35
|
27,096,900
|
|
|
8/1/2025
|
+0.10 / +0.29%
|
34.15
|
34.70
|
34.05
|
34.10
|
34.31
|
34.10
|
23,025,200
|
|
|
7/31/2025
|
-0.50 / -1.45%
|
34.60
|
35.00
|
33.80
|
34.00
|
34.19
|
34.00
|
30,518,514
|
|
|
7/30/2025
|
+0.60 / +1.77%
|
34.15
|
34.60
|
33.70
|
34.50
|
34.14
|
34.50
|
33,696,901
|
|
|
7/29/2025
|
-1.70 / -4.78%
|
35.75
|
35.75
|
33.90
|
33.90
|
34.91
|
33.90
|
59,485,801
|
|
|
7/28/2025
|
+0.40 / +1.14%
|
35.25
|
35.85
|
35.20
|
35.60
|
35.51
|
35.60
|
33,722,700
|
|
|
7/25/2025
|
+0.15 / +0.43%
|
35.10
|
35.20
|
34.95
|
35.20
|
35.07
|
35.20
|
19,156,900
|
|
|
7/24/2025
|
+0.05 / +0.14%
|
35.05
|
35.60
|
34.95
|
35.05
|
35.21
|
35.05
|
19,482,501
|
|
|
7/23/2025
|
-0.35 / -0.99%
|
35.40
|
35.45
|
34.90
|
35.00
|
35.13
|
35.00
|
28,773,711
|
|
|
7/22/2025
|
-0.10 / -0.28%
|
35.15
|
35.45
|
34.90
|
35.35
|
35.06
|
35.35
|
28,689,800
|
|
|
7/21/2025
|
-0.80 / -2.21%
|
36.30
|
36.50
|
35.35
|
35.45
|
35.74
|
35.45
|
25,035,400
|
|
|
7/18/2025
|
+1.10 / +3.13%
|
35.15
|
36.50
|
35.05
|
36.25
|
35.66
|
36.25
|
38,495,000
|
|
|
7/17/2025
|
-0.10 / -0.28%
|
35.40
|
35.60
|
35.10
|
35.15
|
35.28
|
35.15
|
18,361,100
|
|
|
7/16/2025
|
+0.45 / +1.29%
|
34.80
|
35.45
|
34.60
|
35.25
|
34.98
|
35.25
|
19,067,400
|
|
|
7/15/2025
|
-0.30 / -0.85%
|
35.15
|
35.75
|
34.80
|
34.80
|
35.37
|
34.80
|
26,887,400
|
|
|
7/14/2025
|
+0.15 / +0.43%
|
34.95
|
35.10
|
34.30
|
35.10
|
34.85
|
35.10
|
21,271,301
|
|
|
7/11/2025
|
+0.15 / +0.43%
|
34.80
|
35.50
|
34.80
|
34.95
|
35.11
|
34.95
|
21,722,900
|
|
|
7/10/2025
|
-0.10 / -0.29%
|
34.90
|
35.00
|
34.65
|
34.80
|
34.84
|
34.80
|
16,352,900
|
|
|
7/9/2025
|
-0.40 / -1.13%
|
35.45
|
35.60
|
34.70
|
34.90
|
35.18
|
34.90
|
35,385,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
35.30
|
35.55
|
35.10
|
35.30
|
35.26
|
35.30
|
29,718,100
|
|
|
7/7/2025
|
+0.35 / +1.00%
|
35.20
|
35.45
|
35.10
|
35.30
|
35.26
|
35.30
|
15,614,900
|
|
|
7/4/2025
|
+0.10 / +0.29%
|
34.85
|
35.00
|
34.65
|
34.95
|
34.82
|
34.95
|
12,511,500
|
|
|
7/3/2025
|
-0.15 / -0.43%
|
35.15
|
35.30
|
34.80
|
34.85
|
35.03
|
34.85
|
32,337,300
|
|
|
7/2/2025
|
+0.60 / +1.74%
|
34.50
|
35.10
|
34.45
|
35.00
|
34.95
|
35.00
|
33,636,702
|
|
|
7/1/2025
|
+0.20 / +0.58%
|
34.20
|
34.55
|
34.05
|
34.40
|
34.28
|
34.40
|
24,754,078
|
|
|
6/30/2025
|
+0.25 / +0.74%
|
34.10
|
34.70
|
34.00
|
34.20
|
34.30
|
34.20
|
17,429,500
|
|
|
6/27/2025
|
-0.10 / -0.29%
|
34.10
|
34.25
|
33.85
|
33.95
|
34.01
|
33.95
|
20,733,500
|
|
|
6/26/2025
|
+0.25 / +0.74%
|
34.00
|
34.45
|
33.80
|
34.05
|
34.05
|
34.05
|
31,848,001
|
|
|
6/25/2025
|
-0.20 / -0.59%
|
34.15
|
34.25
|
33.80
|
33.80
|
33.99
|
33.80
|
35,580,600
|
|
|
6/24/2025
|
+0.20 / +0.59%
|
34.05
|
34.75
|
33.70
|
34.00
|
34.25
|
34.00
|
33,666,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,262,300
|
13.00
|
0.00%
|
|
|
|
ACB
|
16,056,300
|
24.40
|
0.62%
|
|
|
|
BAB
|
33,600
|
14.20
|
0.00%
|
|
|
|
BID
|
11,391,300
|
40.20
|
1.26%
|
|
|
|
BVB
|
6,987,600
|
15.30
|
0.00%
|
|
|
|
CTG
|
8,862,900
|
47.50
|
-0.42%
|
|
|
|
EIB
|
28,596,600
|
27.90
|
4.49%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|