|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.50
0.00/0.00%
11:05:00 AM
|
|
|
|
Closing price on 9/8/2023
|
|
| Open |
35.85 |
| High |
35.90 |
| Low |
35.35 |
| Volume |
50,488,650 |
| Split-adjusted Price |
17.14 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.40 / -1.12%
|
35.85
|
35.90
|
35.35
|
35.35
|
35.64
|
17.14
|
50,488,650
|
|
|
9/7/2023
|
+0.55 / +1.56%
|
35.25
|
36.15
|
35.10
|
35.75
|
35.68
|
17.34
|
9,232,017
|
|
|
9/6/2023
|
+0.20 / +0.57%
|
35.05
|
35.35
|
34.85
|
35.20
|
35.06
|
17.07
|
7,869,410
|
|
|
9/5/2023
|
+0.50 / +1.45%
|
34.80
|
35.15
|
34.75
|
35.00
|
34.96
|
16.97
|
45,578,080
|
|
|
8/31/2023
|
+0.50 / +1.47%
|
34.10
|
34.50
|
34.10
|
34.50
|
34.38
|
16.73
|
4,121,703
|
|
|
8/30/2023
|
+0.10 / +0.29%
|
34.00
|
34.30
|
33.90
|
34.00
|
34.06
|
16.49
|
4,288,504
|
|
|
8/29/2023
|
-0.10 / -0.29%
|
34.00
|
34.25
|
33.75
|
33.90
|
33.96
|
16.44
|
8,887,312
|
|
|
8/28/2023
|
+0.35 / +1.04%
|
33.85
|
34.10
|
33.60
|
34.00
|
33.85
|
16.49
|
4,084,357
|
|
|
8/25/2023
|
-0.15 / -0.44%
|
33.70
|
33.85
|
33.40
|
33.65
|
33.62
|
16.32
|
5,298,240
|
|
|
8/24/2023
|
+0.60 / +1.81%
|
33.50
|
33.95
|
33.40
|
33.80
|
33.74
|
16.39
|
5,896,068
|
|
|
8/23/2023
|
+0.10 / +0.30%
|
34.00
|
34.20
|
33.20
|
33.20
|
33.71
|
16.10
|
9,601,363
|
|
|
8/22/2023
|
+0.35 / +1.07%
|
32.75
|
33.10
|
31.90
|
33.10
|
32.44
|
16.05
|
19,389,151
|
|
|
8/21/2023
|
+0.25 / +0.77%
|
32.50
|
32.95
|
32.10
|
32.75
|
32.61
|
15.88
|
5,605,922
|
|
|
8/18/2023
|
-2.20 / -6.34%
|
34.55
|
34.55
|
32.45
|
32.50
|
33.44
|
15.76
|
13,569,921
|
|
|
8/17/2023
|
-0.60 / -1.70%
|
35.30
|
35.30
|
34.70
|
34.70
|
34.98
|
16.83
|
8,058,795
|
|
|
8/16/2023
|
+1.25 / +3.67%
|
34.00
|
35.35
|
33.95
|
35.30
|
34.94
|
17.12
|
16,230,116
|
|
|
8/15/2023
|
+0.25 / +0.74%
|
33.90
|
34.40
|
33.85
|
34.05
|
34.05
|
16.51
|
4,652,930
|
|
|
8/14/2023
|
+0.15 / +0.45%
|
33.75
|
33.80
|
33.45
|
33.80
|
33.60
|
16.39
|
5,118,601
|
|
|
8/11/2023
|
+0.15 / +0.45%
|
33.55
|
33.80
|
33.10
|
33.65
|
33.39
|
16.32
|
5,978,710
|
|
|
8/10/2023
|
-0.50 / -1.47%
|
34.00
|
34.05
|
33.50
|
33.50
|
33.70
|
16.24
|
6,276,126
|
|
|
8/9/2023
|
0.00 / 0.00%
|
34.05
|
34.20
|
33.80
|
34.00
|
33.94
|
16.49
|
5,138,624
|
|
|
8/8/2023
|
-0.35 / -1.02%
|
34.40
|
34.50
|
33.95
|
34.00
|
34.20
|
16.49
|
6,450,455
|
|
|
8/7/2023
|
+0.75 / +2.23%
|
34.20
|
34.45
|
34.00
|
34.35
|
34.26
|
16.66
|
6,217,926
|
|
|
8/4/2023
|
+0.10 / +0.30%
|
33.65
|
34.20
|
33.45
|
33.60
|
33.62
|
16.29
|
13,250,555
|
|
|
8/3/2023
|
-0.40 / -1.18%
|
34.00
|
34.05
|
33.50
|
33.50
|
33.75
|
16.24
|
4,707,605
|
|
|
8/2/2023
|
-0.10 / -0.29%
|
33.90
|
34.10
|
33.75
|
33.90
|
33.95
|
16.44
|
5,571,570
|
|
|
8/1/2023
|
-0.30 / -0.87%
|
34.60
|
34.60
|
34.00
|
34.00
|
34.39
|
16.49
|
9,724,685
|
|
|
7/31/2023
|
+0.50 / +1.48%
|
34.10
|
34.60
|
34.00
|
34.30
|
34.30
|
16.63
|
7,942,073
|
|
|
7/28/2023
|
+0.70 / +2.11%
|
33.05
|
33.80
|
33.00
|
33.80
|
33.33
|
16.39
|
10,561,221
|
|
|
7/27/2023
|
-0.35 / -1.05%
|
33.35
|
33.45
|
32.70
|
33.10
|
33.08
|
16.05
|
8,128,224
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|