|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
22.00
+0.40/+1.85%
3:09:24 PM
|
|
|
|
Closing price on 9/25/2019
|
|
| Open |
22.60 |
| High |
22.75 |
| Low |
22.40 |
| Volume |
7,603,250 |
| Split-adjusted Price |
6.99 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
+0.05 / +0.22%
|
22.60
|
22.75
|
22.40
|
22.65
|
22.53
|
6.99
|
7,603,250
|
|
|
9/24/2019
|
-0.05 / -0.22%
|
22.65
|
22.80
|
22.55
|
22.60
|
22.65
|
6.97
|
12,268,720
|
|
|
9/23/2019
|
-0.50 / -2.16%
|
23.20
|
23.25
|
22.65
|
22.65
|
23.04
|
6.99
|
5,871,120
|
|
|
9/20/2019
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.95
|
23.15
|
23.06
|
7.14
|
2,046,450
|
|
|
9/19/2019
|
+0.35 / +1.55%
|
22.60
|
22.95
|
22.50
|
22.95
|
22.78
|
7.08
|
3,286,360
|
|
|
9/18/2019
|
0.00 / 0.00%
|
22.50
|
22.75
|
22.40
|
22.60
|
22.60
|
6.97
|
16,769,110
|
|
|
9/17/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.45
|
22.60
|
22.54
|
6.97
|
8,722,833
|
|
|
9/16/2019
|
-0.05 / -0.22%
|
22.65
|
22.75
|
22.45
|
22.60
|
22.59
|
6.97
|
12,170,250
|
|
|
9/13/2019
|
+0.70 / +3.19%
|
21.90
|
22.65
|
21.90
|
22.65
|
22.40
|
6.99
|
5,546,230
|
|
|
9/12/2019
|
+0.20 / +0.92%
|
21.75
|
22.00
|
21.70
|
21.95
|
21.90
|
6.77
|
1,835,330
|
|
|
9/11/2019
|
+0.30 / +1.40%
|
21.50
|
21.75
|
21.40
|
21.75
|
21.55
|
6.71
|
11,628,440
|
|
|
9/10/2019
|
-0.25 / -1.15%
|
21.60
|
21.90
|
21.45
|
21.45
|
21.63
|
6.62
|
2,538,930
|
|
|
9/9/2019
|
-0.50 / -2.25%
|
22.20
|
22.20
|
21.65
|
21.70
|
21.86
|
6.69
|
17,082,060
|
|
|
9/6/2019
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.10
|
22.20
|
22.28
|
6.85
|
1,189,570
|
|
|
9/5/2019
|
+0.50 / +2.30%
|
21.70
|
22.45
|
21.70
|
22.20
|
22.18
|
6.85
|
4,417,320
|
|
|
9/4/2019
|
+0.30 / +1.40%
|
21.25
|
21.80
|
21.25
|
21.70
|
21.55
|
6.69
|
2,228,840
|
|
|
9/3/2019
|
-0.10 / -0.47%
|
21.60
|
21.65
|
21.40
|
21.40
|
21.48
|
6.60
|
1,136,630
|
|
|
8/30/2019
|
+0.15 / +0.70%
|
21.40
|
21.50
|
21.25
|
21.50
|
21.41
|
6.63
|
1,256,390
|
|
|
8/29/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.10
|
21.35
|
21.29
|
6.59
|
948,710
|
|
|
8/28/2019
|
-0.05 / -0.23%
|
21.40
|
21.50
|
21.35
|
21.40
|
21.42
|
6.60
|
736,990
|
|
|
8/27/2019
|
+0.20 / +0.94%
|
21.35
|
21.55
|
21.30
|
21.45
|
21.44
|
6.62
|
1,805,340
|
|
|
8/26/2019
|
-0.40 / -1.85%
|
21.20
|
21.35
|
20.95
|
21.25
|
21.16
|
6.55
|
3,277,300
|
|
|
8/23/2019
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.45
|
21.65
|
21.56
|
6.68
|
1,304,670
|
|
|
8/22/2019
|
0.00 / 0.00%
|
21.65
|
21.85
|
21.60
|
21.65
|
21.68
|
6.68
|
1,593,030
|
|
|
8/21/2019
|
+0.10 / +0.46%
|
21.65
|
21.80
|
21.40
|
21.65
|
21.63
|
6.68
|
2,062,850
|
|
|
8/20/2019
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.35
|
21.55
|
21.51
|
6.65
|
5,962,680
|
|
|
8/19/2019
|
-0.35 / -1.60%
|
21.90
|
21.90
|
21.50
|
21.55
|
21.62
|
6.65
|
1,975,460
|
|
|
8/16/2019
|
+0.90 / +4.29%
|
21.00
|
22.00
|
20.90
|
21.90
|
21.54
|
6.75
|
6,269,250
|
|
|
8/15/2019
|
+0.15 / +0.72%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.73
|
6.48
|
2,105,150
|
|
|
8/14/2019
|
+0.20 / +0.97%
|
20.85
|
20.95
|
20.70
|
20.85
|
20.85
|
6.43
|
1,250,150
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|