|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/29/2021
|
|
| Open |
49.20 |
| High |
49.75 |
| Low |
48.90 |
| Volume |
6,221,700 |
| Split-adjusted Price |
23.95 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.40 / -0.80%
|
49.20
|
49.75
|
48.90
|
49.40
|
49.27
|
23.95
|
6,221,700
|
|
|
9/28/2021
|
+0.30 / +0.61%
|
49.30
|
49.85
|
48.80
|
49.80
|
49.30
|
24.15
|
6,335,700
|
|
|
9/27/2021
|
-1.10 / -2.17%
|
50.70
|
51.10
|
49.50
|
49.50
|
50.34
|
24.00
|
12,326,300
|
|
|
9/24/2021
|
+0.40 / +0.80%
|
50.70
|
51.50
|
50.30
|
50.60
|
50.85
|
24.54
|
7,484,700
|
|
|
9/23/2021
|
-0.30 / -0.59%
|
50.60
|
51.30
|
50.00
|
50.20
|
50.48
|
24.34
|
8,669,900
|
|
|
9/22/2021
|
+0.10 / +0.20%
|
50.90
|
50.90
|
49.90
|
50.50
|
50.24
|
24.49
|
5,200,100
|
|
|
9/21/2021
|
-0.30 / -0.59%
|
50.10
|
50.90
|
49.75
|
50.40
|
50.30
|
24.44
|
10,058,100
|
|
|
9/20/2021
|
+0.95 / +1.91%
|
50.50
|
51.60
|
50.10
|
50.70
|
51.00
|
24.58
|
18,733,100
|
|
|
9/17/2021
|
+0.65 / +1.32%
|
49.20
|
49.90
|
49.20
|
49.75
|
49.60
|
24.12
|
8,274,500
|
|
|
9/16/2021
|
+0.70 / +1.45%
|
48.90
|
49.15
|
48.60
|
49.10
|
48.93
|
23.81
|
5,563,500
|
|
|
9/15/2021
|
-0.10 / -0.21%
|
48.20
|
48.80
|
48.10
|
48.40
|
48.49
|
23.47
|
5,217,600
|
|
|
9/14/2021
|
-0.45 / -0.92%
|
48.95
|
49.10
|
48.50
|
48.50
|
48.80
|
23.52
|
6,142,500
|
|
|
9/13/2021
|
-0.35 / -0.71%
|
49.15
|
49.45
|
48.90
|
48.95
|
49.15
|
23.74
|
7,538,200
|
|
|
9/10/2021
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.00
|
49.30
|
49.38
|
23.91
|
9,848,000
|
|
|
9/9/2021
|
+0.50 / +1.02%
|
48.50
|
49.50
|
48.50
|
49.30
|
48.87
|
23.91
|
8,054,400
|
|
|
9/8/2021
|
-0.85 / -1.71%
|
49.60
|
49.65
|
48.60
|
48.80
|
49.22
|
23.66
|
7,233,564
|
|
|
9/7/2021
|
+0.70 / +1.43%
|
49.05
|
50.40
|
49.05
|
49.65
|
49.66
|
24.08
|
12,231,100
|
|
|
9/6/2021
|
+0.65 / +1.35%
|
48.65
|
48.95
|
47.90
|
48.95
|
48.36
|
23.74
|
13,473,500
|
|
|
9/1/2021
|
-0.20 / -0.41%
|
48.20
|
48.95
|
48.20
|
48.30
|
48.41
|
23.42
|
8,530,000
|
|
|
8/31/2021
|
-0.70 / -1.42%
|
49.50
|
49.50
|
47.00
|
48.50
|
48.93
|
23.52
|
7,813,900
|
|
|
8/30/2021
|
+1.15 / +2.39%
|
48.60
|
49.40
|
48.10
|
49.20
|
48.61
|
23.86
|
14,476,900
|
|
|
8/27/2021
|
-0.25 / -0.52%
|
47.80
|
48.15
|
47.00
|
48.05
|
47.53
|
23.30
|
19,689,500
|
|
|
8/26/2021
|
-0.85 / -1.73%
|
49.30
|
49.35
|
48.20
|
48.30
|
48.79
|
23.42
|
10,206,900
|
|
|
8/25/2021
|
+0.15 / +0.31%
|
48.90
|
49.20
|
48.50
|
49.15
|
48.98
|
23.83
|
9,528,940
|
|
|
8/24/2021
|
+0.25 / +0.51%
|
48.75
|
49.20
|
48.40
|
49.00
|
48.80
|
23.76
|
16,753,400
|
|
|
8/23/2021
|
-1.75 / -3.47%
|
50.30
|
50.80
|
48.75
|
48.75
|
49.48
|
23.64
|
26,476,900
|
|
|
8/20/2021
|
-2.50 / -4.72%
|
52.80
|
53.00
|
49.80
|
50.50
|
51.49
|
24.49
|
31,951,200
|
|
|
8/19/2021
|
+0.20 / +0.38%
|
52.50
|
53.30
|
52.10
|
53.00
|
52.56
|
25.70
|
19,115,300
|
|
|
8/18/2021
|
-0.50 / -0.94%
|
53.00
|
53.50
|
52.50
|
52.80
|
53.05
|
25.60
|
20,580,400
|
|
|
8/17/2021
|
-0.70 / -1.30%
|
54.30
|
54.70
|
52.80
|
53.30
|
53.77
|
25.85
|
17,690,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|