|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 8/8/2018
|
|
| Open |
28.15 |
| High |
28.15 |
| Low |
27.40 |
| Volume |
1,406,450 |
| Split-adjusted Price |
13.46 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
-0.20 / -0.72%
|
28.15
|
28.15
|
27.40
|
27.75
|
27.64
|
13.46
|
1,406,450
|
|
|
8/7/2018
|
-0.05 / -0.18%
|
27.75
|
28.20
|
27.40
|
27.95
|
27.88
|
13.55
|
1,720,400
|
|
|
8/6/2018
|
-0.35 / -1.23%
|
28.00
|
28.30
|
27.80
|
28.00
|
28.11
|
13.58
|
1,499,320
|
|
|
8/3/2018
|
-0.15 / -0.53%
|
28.60
|
28.90
|
28.00
|
28.35
|
28.44
|
13.75
|
12,058,140
|
|
|
8/2/2018
|
+0.95 / +3.45%
|
27.30
|
28.50
|
27.00
|
28.50
|
27.75
|
13.82
|
6,682,490
|
|
|
8/1/2018
|
-0.25 / -0.90%
|
27.90
|
28.65
|
27.15
|
27.55
|
28.11
|
13.36
|
2,114,620
|
|
|
7/31/2018
|
+1.70 / +6.51%
|
26.15
|
27.90
|
26.00
|
27.80
|
27.27
|
13.48
|
4,690,660
|
|
|
7/30/2018
|
+0.15 / +0.58%
|
25.95
|
26.20
|
25.90
|
26.10
|
26.05
|
12.66
|
1,549,238
|
|
|
7/27/2018
|
+0.15 / +0.58%
|
25.80
|
26.20
|
25.60
|
25.95
|
25.91
|
12.58
|
3,207,660
|
|
|
7/26/2018
|
-0.95 / -3.55%
|
26.00
|
26.25
|
25.50
|
25.80
|
25.85
|
12.51
|
777,430
|
|
|
7/25/2018
|
+0.35 / +1.33%
|
26.80
|
26.85
|
24.90
|
26.75
|
26.13
|
12.97
|
4,238,010
|
|
|
7/24/2018
|
-0.20 / -0.75%
|
27.00
|
27.50
|
26.30
|
26.40
|
26.78
|
12.80
|
1,019,120
|
|
|
7/23/2018
|
-1.30 / -4.66%
|
27.30
|
27.85
|
26.60
|
26.60
|
27.28
|
12.90
|
920,690
|
|
|
7/20/2018
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.20
|
27.90
|
27.54
|
13.53
|
1,518,190
|
|
|
7/19/2018
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.81
|
13.53
|
708,430
|
|
|
7/18/2018
|
+0.85 / +3.14%
|
27.50
|
28.50
|
27.30
|
27.95
|
28.06
|
13.55
|
1,139,340
|
|
|
7/17/2018
|
+0.90 / +3.44%
|
26.20
|
27.50
|
25.70
|
27.10
|
26.71
|
13.14
|
1,174,520
|
|
|
7/16/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.75
|
26.20
|
26.03
|
12.70
|
430,160
|
|
|
7/13/2018
|
+0.20 / +0.77%
|
26.40
|
26.50
|
26.00
|
26.20
|
26.20
|
12.70
|
428,900
|
|
|
7/12/2018
|
+0.25 / +0.97%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.77
|
12.61
|
854,080
|
|
|
7/11/2018
|
-1.90 / -6.87%
|
27.10
|
27.10
|
25.75
|
25.75
|
26.12
|
12.49
|
1,614,570
|
|
|
7/10/2018
|
-0.85 / -2.98%
|
28.50
|
28.50
|
27.50
|
27.65
|
28.01
|
13.41
|
549,100
|
|
|
7/9/2018
|
-0.30 / -1.04%
|
29.00
|
29.20
|
27.85
|
28.50
|
28.56
|
13.82
|
693,900
|
|
|
7/6/2018
|
+0.65 / +2.31%
|
28.00
|
29.00
|
27.00
|
28.80
|
28.25
|
13.97
|
1,160,990
|
|
|
7/5/2018
|
-52.85 / -65.25%
|
28.85
|
28.85
|
27.00
|
28.15
|
28.60
|
13.65
|
1,583,450
|
|
|
7/4/2018
|
-0.80 / -0.98%
|
80.50
|
81.00
|
76.10
|
81.00
|
78.04
|
13.09
|
2,095,767
|
|
|
7/3/2018
|
-6.10 / -6.94%
|
87.50
|
88.30
|
81.80
|
81.80
|
82.59
|
13.22
|
3,076,612
|
|
|
7/2/2018
|
-3.80 / -4.14%
|
91.80
|
91.80
|
87.00
|
87.90
|
88.67
|
14.21
|
669,570
|
|
|
6/29/2018
|
-0.50 / -0.54%
|
91.00
|
92.00
|
87.00
|
91.70
|
90.69
|
14.82
|
1,755,000
|
|
|
6/28/2018
|
-1.40 / -1.50%
|
93.00
|
93.50
|
88.50
|
92.20
|
91.69
|
14.90
|
1,408,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|