|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.55
+0.05/+0.21%
9:34:59 AM
|
|
|
|
Closing price on 9/27/2022
|
|
| Open |
33.55 |
| High |
33.90 |
| Low |
33.20 |
| Volume |
5,051,447 |
| Split-adjusted Price |
16.24 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.25 / +0.75%
|
33.55
|
33.90
|
33.20
|
33.50
|
33.54
|
16.24
|
5,051,447
|
|
|
9/26/2022
|
-0.95 / -2.78%
|
33.85
|
33.85
|
32.95
|
33.25
|
33.25
|
16.12
|
8,257,000
|
|
|
9/23/2022
|
-0.35 / -1.01%
|
34.45
|
34.60
|
34.05
|
34.20
|
34.37
|
16.58
|
3,701,200
|
|
|
9/22/2022
|
+0.05 / +0.14%
|
34.30
|
34.65
|
34.10
|
34.55
|
34.31
|
16.75
|
3,684,800
|
|
|
9/21/2022
|
-0.55 / -1.57%
|
35.00
|
35.10
|
34.50
|
34.50
|
34.78
|
16.73
|
9,197,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
35.55
|
35.55
|
34.90
|
35.05
|
35.06
|
17.00
|
2,922,000
|
|
|
9/19/2022
|
-0.95 / -2.64%
|
36.00
|
36.00
|
34.85
|
35.05
|
35.24
|
17.00
|
17,056,600
|
|
|
9/16/2022
|
-0.60 / -1.64%
|
36.40
|
36.65
|
36.00
|
36.00
|
36.33
|
17.46
|
2,208,200
|
|
|
9/15/2022
|
-0.20 / -0.54%
|
37.00
|
37.05
|
36.60
|
36.60
|
36.86
|
17.75
|
1,611,900
|
|
|
9/14/2022
|
-0.50 / -1.34%
|
36.50
|
37.00
|
36.50
|
36.80
|
36.73
|
17.84
|
4,044,400
|
|
|
9/13/2022
|
-0.20 / -0.53%
|
37.40
|
37.60
|
37.30
|
37.30
|
37.46
|
18.09
|
25,993,753
|
|
|
9/12/2022
|
-0.15 / -0.40%
|
37.65
|
37.80
|
37.45
|
37.50
|
37.61
|
18.18
|
2,085,901
|
|
|
9/9/2022
|
+0.25 / +0.67%
|
37.70
|
37.70
|
37.00
|
37.65
|
37.37
|
18.26
|
3,768,100
|
|
|
9/8/2022
|
-0.15 / -0.40%
|
37.75
|
37.90
|
37.35
|
37.40
|
37.59
|
18.14
|
12,310,200
|
|
|
9/7/2022
|
-1.10 / -2.85%
|
38.65
|
38.70
|
37.55
|
37.55
|
38.23
|
18.21
|
5,925,000
|
|
|
9/6/2022
|
+0.05 / +0.13%
|
38.55
|
39.00
|
38.55
|
38.65
|
38.72
|
18.74
|
5,107,700
|
|
|
9/5/2022
|
-0.35 / -0.90%
|
38.85
|
38.90
|
38.55
|
38.60
|
38.71
|
18.72
|
7,244,600
|
|
|
8/31/2022
|
+0.20 / +0.52%
|
38.75
|
39.15
|
38.65
|
38.95
|
38.91
|
18.89
|
2,431,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
38.80
|
39.15
|
38.75
|
38.75
|
38.91
|
18.79
|
10,711,900
|
|
|
8/29/2022
|
-0.75 / -1.90%
|
38.80
|
39.10
|
38.50
|
38.75
|
38.68
|
18.79
|
4,550,600
|
|
|
8/26/2022
|
-0.05 / -0.13%
|
39.60
|
39.95
|
39.50
|
39.50
|
39.71
|
19.15
|
4,379,000
|
|
|
8/25/2022
|
+0.30 / +0.76%
|
39.30
|
39.70
|
39.30
|
39.55
|
39.51
|
19.18
|
4,802,800
|
|
|
8/24/2022
|
+0.45 / +1.16%
|
38.80
|
39.75
|
38.80
|
39.25
|
39.26
|
19.03
|
5,708,200
|
|
|
8/23/2022
|
+0.10 / +0.26%
|
38.65
|
38.80
|
38.35
|
38.80
|
38.53
|
18.81
|
4,139,900
|
|
|
8/22/2022
|
-0.30 / -0.77%
|
38.85
|
39.10
|
38.55
|
38.70
|
38.82
|
18.77
|
6,812,100
|
|
|
8/19/2022
|
-0.10 / -0.26%
|
39.05
|
39.20
|
38.95
|
39.00
|
39.08
|
18.91
|
2,771,900
|
|
|
8/18/2022
|
-0.20 / -0.51%
|
39.10
|
39.50
|
38.95
|
39.10
|
39.20
|
18.96
|
7,892,200
|
|
|
8/17/2022
|
+0.30 / +0.77%
|
39.05
|
39.35
|
39.00
|
39.30
|
39.22
|
19.06
|
5,354,300
|
|
|
8/16/2022
|
-0.10 / -0.26%
|
39.05
|
39.20
|
38.95
|
39.00
|
39.06
|
18.91
|
7,619,800
|
|
|
8/15/2022
|
+0.30 / +0.77%
|
39.00
|
39.35
|
38.85
|
39.10
|
39.13
|
18.96
|
6,026,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|