|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 9/27/2018
|
|
| Open |
29.20 |
| High |
29.65 |
| Low |
29.15 |
| Volume |
4,193,300 |
| Split-adjusted Price |
14.26 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
+0.50 / +1.73%
|
29.20
|
29.65
|
29.15
|
29.40
|
29.44
|
14.26
|
4,193,300
|
|
|
9/26/2018
|
+0.90 / +3.21%
|
28.00
|
29.35
|
27.80
|
28.90
|
28.76
|
14.01
|
4,516,320
|
|
|
9/25/2018
|
-0.10 / -0.36%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.05
|
13.58
|
2,261,840
|
|
|
9/24/2018
|
-0.20 / -0.71%
|
28.30
|
28.45
|
27.95
|
28.10
|
28.19
|
13.63
|
2,213,810
|
|
|
9/21/2018
|
+0.30 / +1.07%
|
28.00
|
28.45
|
27.80
|
28.30
|
28.13
|
13.72
|
4,039,160
|
|
|
9/20/2018
|
+1.40 / +5.26%
|
26.60
|
28.00
|
26.60
|
28.00
|
27.65
|
13.58
|
5,806,380
|
|
|
9/19/2018
|
+0.45 / +1.72%
|
26.20
|
27.05
|
26.20
|
26.60
|
26.68
|
12.90
|
2,967,740
|
|
|
9/18/2018
|
+0.10 / +0.38%
|
26.05
|
26.15
|
25.55
|
26.15
|
26.02
|
12.68
|
1,059,520
|
|
|
9/17/2018
|
+0.80 / +3.17%
|
25.25
|
27.00
|
25.15
|
26.05
|
25.84
|
12.63
|
2,714,630
|
|
|
9/14/2018
|
+0.05 / +0.20%
|
25.20
|
25.40
|
25.15
|
25.25
|
25.27
|
12.24
|
1,443,360
|
|
|
9/13/2018
|
+0.20 / +0.80%
|
25.00
|
25.40
|
25.00
|
25.20
|
25.14
|
12.22
|
2,545,220
|
|
|
9/12/2018
|
-0.40 / -1.57%
|
25.50
|
25.55
|
25.00
|
25.00
|
25.28
|
12.12
|
1,495,990
|
|
|
9/11/2018
|
-0.10 / -0.39%
|
25.45
|
25.50
|
25.30
|
25.40
|
25.39
|
12.32
|
1,680,150
|
|
|
9/10/2018
|
+0.25 / +0.99%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.28
|
12.37
|
1,797,720
|
|
|
9/7/2018
|
+0.45 / +1.81%
|
25.00
|
25.30
|
24.90
|
25.25
|
25.09
|
12.24
|
3,157,300
|
|
|
9/6/2018
|
-1.00 / -3.88%
|
25.80
|
25.90
|
24.80
|
24.80
|
25.16
|
12.03
|
2,933,180
|
|
|
9/5/2018
|
-0.30 / -1.15%
|
26.10
|
26.25
|
25.75
|
25.80
|
25.96
|
12.51
|
9,499,462
|
|
|
9/4/2018
|
-0.20 / -0.76%
|
26.30
|
26.60
|
26.05
|
26.10
|
26.28
|
12.66
|
2,326,610
|
|
|
8/31/2018
|
0.00 / 0.00%
|
26.30
|
26.85
|
26.30
|
26.30
|
26.50
|
12.75
|
1,780,530
|
|
|
8/30/2018
|
+0.15 / +0.57%
|
26.15
|
26.30
|
26.05
|
26.30
|
26.17
|
12.75
|
1,052,840
|
|
|
8/29/2018
|
-0.10 / -0.38%
|
26.25
|
26.35
|
26.10
|
26.15
|
26.18
|
12.68
|
778,240
|
|
|
8/28/2018
|
-0.25 / -0.94%
|
26.60
|
26.80
|
26.20
|
26.25
|
26.36
|
12.73
|
1,700,740
|
|
|
8/27/2018
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.50
|
26.50
|
26.63
|
12.85
|
1,518,390
|
|
|
8/24/2018
|
-0.15 / -0.56%
|
26.75
|
26.95
|
26.50
|
26.60
|
26.69
|
12.90
|
847,010
|
|
|
8/23/2018
|
+0.10 / +0.38%
|
27.00
|
27.15
|
26.65
|
26.75
|
26.89
|
12.97
|
1,165,060
|
|
|
8/22/2018
|
+0.15 / +0.57%
|
26.70
|
27.40
|
26.55
|
26.65
|
26.96
|
12.92
|
1,386,850
|
|
|
8/21/2018
|
0.00 / 0.00%
|
26.50
|
26.65
|
26.25
|
26.50
|
26.45
|
12.85
|
904,270
|
|
|
8/20/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.90
|
26.50
|
26.37
|
12.85
|
925,307
|
|
|
8/17/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.50
|
26.65
|
12.85
|
2,681,890
|
|
|
8/16/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
25.95
|
26.50
|
26.28
|
12.85
|
2,176,340
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|