Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
47.00
+0.20/+0.43%
3:04:59 PM
|
|
|
Closing price on 9/1/2020
|
|
Open |
21.30 |
High |
21.70 |
Low |
21.10 |
Volume |
3,999,350 |
Split-adjusted Price |
21.05 |
|
|
TCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2020
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.38
|
21.05
|
3,999,350
|
|
8/31/2020
|
-0.30 / -1.39%
|
21.60
|
21.80
|
21.25
|
21.30
|
21.49
|
20.66
|
1,793,790
|
|
8/28/2020
|
+0.45 / +2.13%
|
21.30
|
21.85
|
21.25
|
21.60
|
21.57
|
20.95
|
5,154,230
|
|
8/27/2020
|
+0.05 / +0.24%
|
21.10
|
21.20
|
21.00
|
21.15
|
21.11
|
20.51
|
2,328,490
|
|
8/26/2020
|
-0.20 / -0.94%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.19
|
20.46
|
2,116,830
|
|
8/25/2020
|
+0.35 / +1.67%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.27
|
20.66
|
3,775,640
|
|
8/24/2020
|
+0.60 / +2.95%
|
20.75
|
21.00
|
20.50
|
20.95
|
20.83
|
20.32
|
2,749,740
|
|
8/21/2020
|
+0.35 / +1.75%
|
20.10
|
20.40
|
20.10
|
20.35
|
20.27
|
19.74
|
2,817,550
|
|
8/20/2020
|
-0.20 / -0.99%
|
20.20
|
20.25
|
19.85
|
20.00
|
20.05
|
19.40
|
3,659,990
|
|
8/19/2020
|
+0.15 / +0.75%
|
20.10
|
20.25
|
20.00
|
20.20
|
20.16
|
19.59
|
1,132,620
|
|
8/18/2020
|
-0.05 / -0.25%
|
20.10
|
20.20
|
20.00
|
20.05
|
20.11
|
19.44
|
7,141,280
|
|
8/17/2020
|
+0.30 / +1.52%
|
19.75
|
20.15
|
19.75
|
20.10
|
19.95
|
19.49
|
2,972,740
|
|
8/14/2020
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.65
|
19.80
|
19.98
|
19.20
|
2,588,850
|
|
8/13/2020
|
+0.15 / +0.76%
|
19.75
|
19.85
|
19.60
|
19.80
|
19.75
|
19.20
|
1,684,180
|
|
8/12/2020
|
+0.20 / +1.03%
|
19.45
|
19.70
|
19.45
|
19.65
|
19.58
|
19.06
|
1,655,530
|
|
8/11/2020
|
+0.05 / +0.26%
|
19.55
|
19.55
|
19.30
|
19.45
|
19.42
|
18.86
|
1,334,060
|
|
8/10/2020
|
+0.25 / +1.31%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.55
|
18.81
|
4,543,670
|
|
8/7/2020
|
-0.05 / -0.26%
|
19.30
|
19.35
|
19.05
|
19.15
|
19.17
|
18.57
|
981,290
|
|
8/6/2020
|
-0.25 / -1.29%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.34
|
18.62
|
1,860,660
|
|
8/5/2020
|
+0.60 / +3.18%
|
18.90
|
19.45
|
18.70
|
19.45
|
19.10
|
18.86
|
11,182,640
|
|
8/4/2020
|
+0.25 / +1.34%
|
18.90
|
19.10
|
18.75
|
18.85
|
18.91
|
18.28
|
3,746,110
|
|
8/3/2020
|
+0.45 / +2.48%
|
18.25
|
18.60
|
18.15
|
18.60
|
18.48
|
18.04
|
1,247,760
|
|
7/31/2020
|
-0.45 / -2.42%
|
18.20
|
18.65
|
18.15
|
18.15
|
18.33
|
17.60
|
6,344,050
|
|
7/30/2020
|
+0.45 / +2.48%
|
18.20
|
19.00
|
17.50
|
18.60
|
18.40
|
18.04
|
974,910
|
|
7/29/2020
|
-0.60 / -3.20%
|
18.30
|
18.40
|
17.50
|
18.15
|
17.91
|
17.60
|
1,841,250
|
|
7/28/2020
|
+0.60 / +3.31%
|
18.20
|
18.80
|
18.00
|
18.75
|
18.38
|
18.18
|
3,333,870
|
|
7/27/2020
|
-1.35 / -6.92%
|
19.10
|
19.20
|
18.15
|
18.15
|
18.63
|
17.60
|
3,077,650
|
|
7/24/2020
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.00
|
19.50
|
19.65
|
18.91
|
3,766,240
|
|
7/23/2020
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.23
|
19.69
|
861,140
|
|
7/22/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.36
|
19.64
|
14,007,170
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,912,100
|
8.60
|
0.00%
|
|
|
ACB
|
11,122,400
|
24.65
|
-0.20%
|
|
|
BAB
|
8,200
|
12.20
|
-2.40%
|
|
|
BID
|
1,967,800
|
47.10
|
-1.26%
|
|
|
BVB
|
2,856,200
|
12.60
|
-1.56%
|
|
|
CTG
|
6,190,100
|
31.90
|
0.31%
|
|
|
EIB
|
20,075,700
|
19.95
|
1.27%
|
|
|
EVF
|
8,243,300
|
15.85
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|