|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
22.00
+0.40/+1.85%
3:09:24 PM
|
|
|
|
Closing price on 9/10/2018
|
|
| Open |
25.40 |
| High |
25.50 |
| Low |
25.00 |
| Volume |
1,797,720 |
| Split-adjusted Price |
7.87 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
+0.25 / +0.99%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.28
|
7.87
|
1,797,720
|
|
|
9/7/2018
|
+0.45 / +1.81%
|
25.00
|
25.30
|
24.90
|
25.25
|
25.09
|
7.79
|
3,157,300
|
|
|
9/6/2018
|
-1.00 / -3.88%
|
25.80
|
25.90
|
24.80
|
24.80
|
25.16
|
7.65
|
2,933,180
|
|
|
9/5/2018
|
-0.30 / -1.15%
|
26.10
|
26.25
|
25.75
|
25.80
|
25.96
|
7.96
|
9,499,462
|
|
|
9/4/2018
|
-0.20 / -0.76%
|
26.30
|
26.60
|
26.05
|
26.10
|
26.28
|
8.05
|
2,326,610
|
|
|
8/31/2018
|
0.00 / 0.00%
|
26.30
|
26.85
|
26.30
|
26.30
|
26.50
|
8.11
|
1,780,530
|
|
|
8/30/2018
|
+0.15 / +0.57%
|
26.15
|
26.30
|
26.05
|
26.30
|
26.17
|
8.11
|
1,052,840
|
|
|
8/29/2018
|
-0.10 / -0.38%
|
26.25
|
26.35
|
26.10
|
26.15
|
26.18
|
8.07
|
778,240
|
|
|
8/28/2018
|
-0.25 / -0.94%
|
26.60
|
26.80
|
26.20
|
26.25
|
26.36
|
8.10
|
1,700,740
|
|
|
8/27/2018
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.50
|
26.50
|
26.63
|
8.17
|
1,518,390
|
|
|
8/24/2018
|
-0.15 / -0.56%
|
26.75
|
26.95
|
26.50
|
26.60
|
26.69
|
8.20
|
847,010
|
|
|
8/23/2018
|
+0.10 / +0.38%
|
27.00
|
27.15
|
26.65
|
26.75
|
26.89
|
8.25
|
1,165,060
|
|
|
8/22/2018
|
+0.15 / +0.57%
|
26.70
|
27.40
|
26.55
|
26.65
|
26.96
|
8.22
|
1,386,850
|
|
|
8/21/2018
|
0.00 / 0.00%
|
26.50
|
26.65
|
26.25
|
26.50
|
26.45
|
8.17
|
904,270
|
|
|
8/20/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.90
|
26.50
|
26.37
|
8.17
|
925,307
|
|
|
8/17/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.50
|
26.65
|
8.17
|
2,681,890
|
|
|
8/16/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
25.95
|
26.50
|
26.28
|
8.17
|
2,176,340
|
|
|
8/15/2018
|
-0.70 / -2.57%
|
27.00
|
27.20
|
26.50
|
26.50
|
26.93
|
8.17
|
1,134,510
|
|
|
8/14/2018
|
-0.25 / -0.91%
|
27.50
|
27.50
|
27.00
|
27.20
|
27.32
|
8.39
|
1,410,590
|
|
|
8/13/2018
|
+0.25 / +0.92%
|
27.00
|
27.65
|
26.80
|
27.45
|
27.28
|
8.47
|
1,492,300
|
|
|
8/10/2018
|
-0.20 / -0.73%
|
27.40
|
27.70
|
26.40
|
27.20
|
26.90
|
8.39
|
2,793,581
|
|
|
8/9/2018
|
-0.35 / -1.26%
|
27.90
|
28.30
|
27.40
|
27.40
|
27.80
|
8.45
|
2,382,410
|
|
|
8/8/2018
|
-0.20 / -0.72%
|
28.15
|
28.15
|
27.40
|
27.75
|
27.64
|
8.56
|
1,406,450
|
|
|
8/7/2018
|
-0.05 / -0.18%
|
27.75
|
28.20
|
27.40
|
27.95
|
27.88
|
8.62
|
1,720,400
|
|
|
8/6/2018
|
-0.35 / -1.23%
|
28.00
|
28.30
|
27.80
|
28.00
|
28.11
|
8.64
|
1,499,320
|
|
|
8/3/2018
|
-0.15 / -0.53%
|
28.60
|
28.90
|
28.00
|
28.35
|
28.44
|
8.74
|
12,058,140
|
|
|
8/2/2018
|
+0.95 / +3.45%
|
27.30
|
28.50
|
27.00
|
28.50
|
27.75
|
8.79
|
6,682,490
|
|
|
8/1/2018
|
-0.25 / -0.90%
|
27.90
|
28.65
|
27.15
|
27.55
|
28.11
|
8.50
|
2,114,620
|
|
|
7/31/2018
|
+1.70 / +6.51%
|
26.15
|
27.90
|
26.00
|
27.80
|
27.27
|
8.57
|
4,690,660
|
|
|
7/30/2018
|
+0.15 / +0.58%
|
25.95
|
26.20
|
25.90
|
26.10
|
26.05
|
8.05
|
1,549,238
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|