|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
29.75
-0.55/-1.82%
3:09:22 PM
|
|
|
|
Closing price on 9/10/2024
|
|
| Open |
22.70 |
| High |
22.75 |
| Low |
22.20 |
| Volume |
15,470,102 |
| Split-adjusted Price |
22.25 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2024
|
-0.40 / -1.77%
|
22.70
|
22.75
|
22.20
|
22.25
|
22.42
|
22.25
|
15,470,102
|
|
|
9/9/2024
|
-0.15 / -0.66%
|
22.70
|
22.85
|
22.60
|
22.65
|
22.70
|
22.65
|
17,151,502
|
|
|
9/6/2024
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.65
|
22.80
|
22.75
|
22.80
|
13,500,400
|
|
|
9/5/2024
|
-0.20 / -0.87%
|
22.90
|
23.05
|
22.70
|
22.80
|
22.91
|
22.80
|
13,953,800
|
|
|
9/4/2024
|
-0.35 / -1.50%
|
23.05
|
23.25
|
22.85
|
23.00
|
22.98
|
23.00
|
13,719,603
|
|
|
8/30/2024
|
+0.35 / +1.52%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.18
|
23.35
|
13,446,303
|
|
|
8/29/2024
|
0.00 / 0.00%
|
23.00
|
23.25
|
23.00
|
23.00
|
23.11
|
23.00
|
16,888,300
|
|
|
8/28/2024
|
+0.35 / +1.55%
|
22.70
|
23.15
|
22.60
|
23.00
|
22.92
|
23.00
|
24,136,000
|
|
|
8/27/2024
|
+0.15 / +0.67%
|
22.50
|
22.70
|
22.45
|
22.65
|
22.55
|
22.65
|
15,117,704
|
|
|
8/26/2024
|
+0.10 / +0.45%
|
22.50
|
22.65
|
22.40
|
22.50
|
22.52
|
22.50
|
22,585,603
|
|
|
8/23/2024
|
+0.05 / +0.22%
|
22.35
|
22.50
|
22.20
|
22.40
|
22.34
|
22.40
|
27,522,105
|
|
|
8/22/2024
|
+0.35 / +1.59%
|
22.00
|
22.65
|
22.00
|
22.35
|
22.36
|
22.35
|
28,967,900
|
|
|
8/21/2024
|
+0.15 / +0.69%
|
21.70
|
22.10
|
21.55
|
22.00
|
21.90
|
22.00
|
24,738,301
|
|
|
8/20/2024
|
-0.05 / -0.23%
|
21.95
|
22.05
|
21.80
|
21.85
|
21.90
|
21.85
|
12,809,000
|
|
|
8/19/2024
|
+0.45 / +2.10%
|
21.55
|
21.95
|
21.40
|
21.90
|
21.63
|
21.90
|
15,738,901
|
|
|
8/16/2024
|
+0.30 / +1.42%
|
21.15
|
21.55
|
21.05
|
21.45
|
21.31
|
21.45
|
23,458,600
|
|
|
8/15/2024
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.95
|
21.15
|
21.04
|
21.15
|
10,972,200
|
|
|
8/14/2024
|
+0.20 / +0.95%
|
21.05
|
21.30
|
20.90
|
21.20
|
21.11
|
21.20
|
21,044,400
|
|
|
8/13/2024
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.01
|
21.00
|
12,411,701
|
|
|
8/12/2024
|
+0.15 / +0.71%
|
21.20
|
21.25
|
21.00
|
21.25
|
21.12
|
21.25
|
10,900,200
|
|
|
8/9/2024
|
+0.25 / +1.20%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.11
|
21.10
|
15,115,100
|
|
|
8/8/2024
|
-0.95 / -4.36%
|
21.60
|
21.65
|
20.75
|
20.85
|
21.10
|
20.85
|
41,551,901
|
|
|
8/7/2024
|
-0.50 / -2.24%
|
22.40
|
22.40
|
21.75
|
21.80
|
21.97
|
21.80
|
21,275,700
|
|
|
8/6/2024
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.05
|
22.30
|
22.29
|
22.30
|
25,516,500
|
|
|
8/5/2024
|
-1.20 / -5.11%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.60
|
22.30
|
16,860,500
|
|
|
8/2/2024
|
+0.50 / +2.17%
|
22.55
|
23.50
|
22.55
|
23.50
|
23.02
|
23.50
|
14,275,300
|
|
|
8/1/2024
|
-0.25 / -1.08%
|
23.20
|
23.25
|
22.55
|
23.00
|
22.94
|
23.00
|
15,387,400
|
|
|
7/31/2024
|
+0.30 / +1.31%
|
23.00
|
23.35
|
22.95
|
23.25
|
23.12
|
23.25
|
15,112,900
|
|
|
7/30/2024
|
+0.20 / +0.88%
|
22.70
|
22.95
|
22.60
|
22.95
|
22.75
|
22.95
|
7,473,500
|
|
|
7/29/2024
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.75
|
22.75
|
22.82
|
22.75
|
6,236,701
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,373,100
|
7.90
|
-1.25%
|
|
|
|
ACB
|
5,705,200
|
20.95
|
-0.24%
|
|
|
|
BAB
|
1,100
|
11.40
|
0.00%
|
|
|
|
BID
|
1,659,900
|
35.25
|
0.00%
|
|
|
|
BVB
|
1,891,800
|
12.70
|
-2.31%
|
|
|
|
CTG
|
3,172,600
|
38.00
|
-0.52%
|
|
|
|
EIB
|
15,837,700
|
23.10
|
-4.15%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|