|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 9/1/2020
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
3,999,350 |
| Split-adjusted Price |
10.52 |
|
|
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
|
10.52
|
3,999,350
|
|
|
8/31/2020
|
-0.30 / -1.39%
|
21.60
|
21.80
|
21.25
|
21.30
|
21.49
|
10.33
|
1,793,790
|
|
|
8/28/2020
|
+0.45 / +2.13%
|
21.30
|
21.85
|
21.25
|
21.60
|
21.57
|
10.47
|
5,154,230
|
|
|
8/27/2020
|
+0.05 / +0.24%
|
21.10
|
21.20
|
21.00
|
21.15
|
21.11
|
10.26
|
2,328,490
|
|
|
8/26/2020
|
-0.20 / -0.94%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.19
|
10.23
|
2,116,830
|
|
|
8/25/2020
|
+0.35 / +1.67%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.27
|
10.33
|
3,775,640
|
|
|
8/24/2020
|
+0.60 / +2.95%
|
20.75
|
21.00
|
20.50
|
20.95
|
20.83
|
10.16
|
2,749,740
|
|
|
8/21/2020
|
+0.35 / +1.75%
|
20.10
|
20.40
|
20.10
|
20.35
|
20.27
|
9.87
|
2,817,550
|
|
|
8/20/2020
|
-0.20 / -0.99%
|
20.20
|
20.25
|
19.85
|
20.00
|
20.05
|
9.70
|
3,659,990
|
|
|
8/19/2020
|
+0.15 / +0.75%
|
20.10
|
20.25
|
20.00
|
20.20
|
20.16
|
9.80
|
1,132,620
|
|
|
8/18/2020
|
-0.05 / -0.25%
|
20.10
|
20.20
|
20.00
|
20.05
|
20.11
|
9.72
|
7,141,280
|
|
|
8/17/2020
|
+0.30 / +1.52%
|
19.75
|
20.15
|
19.75
|
20.10
|
19.95
|
9.75
|
2,972,740
|
|
|
8/14/2020
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.65
|
19.80
|
19.98
|
9.60
|
2,588,850
|
|
|
8/13/2020
|
+0.15 / +0.76%
|
19.75
|
19.85
|
19.60
|
19.80
|
19.75
|
9.60
|
1,684,180
|
|
|
8/12/2020
|
+0.20 / +1.03%
|
19.45
|
19.70
|
19.45
|
19.65
|
19.58
|
9.53
|
1,655,530
|
|
|
8/11/2020
|
+0.05 / +0.26%
|
19.55
|
19.55
|
19.30
|
19.45
|
19.42
|
9.43
|
1,334,060
|
|
|
8/10/2020
|
+0.25 / +1.31%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.55
|
9.41
|
4,543,670
|
|
|
8/7/2020
|
-0.05 / -0.26%
|
19.30
|
19.35
|
19.05
|
19.15
|
19.17
|
9.29
|
981,290
|
|
|
8/6/2020
|
-0.25 / -1.29%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.34
|
9.31
|
1,860,660
|
|
|
8/5/2020
|
+0.60 / +3.18%
|
18.90
|
19.45
|
18.70
|
19.45
|
19.10
|
9.43
|
11,182,640
|
|
|
8/4/2020
|
+0.25 / +1.34%
|
18.90
|
19.10
|
18.75
|
18.85
|
18.91
|
9.14
|
3,746,110
|
|
|
8/3/2020
|
+0.45 / +2.48%
|
18.25
|
18.60
|
18.15
|
18.60
|
18.48
|
9.02
|
1,247,760
|
|
|
7/31/2020
|
-0.45 / -2.42%
|
18.20
|
18.65
|
18.15
|
18.15
|
18.33
|
8.80
|
6,344,050
|
|
|
7/30/2020
|
+0.45 / +2.48%
|
18.20
|
19.00
|
17.50
|
18.60
|
18.40
|
9.02
|
974,910
|
|
|
7/29/2020
|
-0.60 / -3.20%
|
18.30
|
18.40
|
17.50
|
18.15
|
17.91
|
8.80
|
1,841,250
|
|
|
7/28/2020
|
+0.60 / +3.31%
|
18.20
|
18.80
|
18.00
|
18.75
|
18.38
|
9.09
|
3,333,870
|
|
|
7/27/2020
|
-1.35 / -6.92%
|
19.10
|
19.20
|
18.15
|
18.15
|
18.63
|
8.80
|
3,077,650
|
|
|
7/24/2020
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.00
|
19.50
|
19.65
|
9.46
|
3,766,240
|
|
|
7/23/2020
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.23
|
9.84
|
861,140
|
|
|
7/22/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.36
|
9.82
|
14,007,170
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|