|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
33.00
+0.40/+1.23%
3:09:23 PM
|
|
|
|
Closing price on 12/18/2025
|
|
| Open |
32.80 |
| High |
33.10 |
| Low |
32.50 |
| Volume |
9,649,400 |
| Split-adjusted Price |
33.00 |
There is no data on 12/19/2025. Display data on 12/18/2025 instead.
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2025
|
+0.40 / +1.23%
|
32.80
|
33.10
|
32.50
|
33.00
|
32.84
|
33.00
|
9,649,400
|
|
|
12/17/2025
|
-0.40 / -1.21%
|
33.00
|
33.15
|
32.55
|
32.60
|
32.87
|
32.60
|
9,303,500
|
|
|
12/16/2025
|
+1.00 / +3.13%
|
32.00
|
33.10
|
30.50
|
33.00
|
31.92
|
33.00
|
14,575,102
|
|
|
12/15/2025
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.50
|
32.00
|
31.87
|
32.00
|
31,903,300
|
|
|
12/12/2025
|
-1.40 / -4.19%
|
33.45
|
33.60
|
32.00
|
32.00
|
32.81
|
32.00
|
22,316,300
|
|
|
12/11/2025
|
-0.30 / -0.89%
|
33.75
|
34.00
|
33.40
|
33.40
|
33.63
|
33.40
|
11,392,500
|
|
|
12/10/2025
|
-0.10 / -0.30%
|
33.75
|
34.15
|
33.70
|
33.70
|
33.89
|
33.70
|
7,811,914
|
|
|
12/9/2025
|
-0.40 / -1.17%
|
34.20
|
34.20
|
33.50
|
33.80
|
33.83
|
33.80
|
16,614,500
|
|
|
12/8/2025
|
-0.50 / -1.44%
|
34.65
|
34.80
|
34.15
|
34.20
|
34.44
|
34.20
|
8,303,600
|
|
|
12/5/2025
|
-0.70 / -1.98%
|
35.50
|
35.50
|
34.70
|
34.70
|
34.90
|
34.70
|
7,456,700
|
|
|
12/4/2025
|
+0.50 / +1.43%
|
35.00
|
35.50
|
34.80
|
35.40
|
35.14
|
35.40
|
12,840,600
|
|
|
12/3/2025
|
+0.70 / +2.05%
|
34.25
|
35.00
|
34.25
|
34.90
|
34.67
|
34.90
|
19,089,500
|
|
|
12/2/2025
|
+1.00 / +3.01%
|
33.20
|
34.30
|
33.15
|
34.20
|
33.63
|
34.20
|
16,645,300
|
|
|
12/1/2025
|
-0.55 / -1.63%
|
33.70
|
33.70
|
33.20
|
33.20
|
33.45
|
33.20
|
9,720,701
|
|
|
11/28/2025
|
0.00 / 0.00%
|
33.75
|
33.90
|
33.30
|
33.75
|
33.64
|
33.75
|
24,412,300
|
|
|
11/27/2025
|
-0.10 / -0.30%
|
33.95
|
34.20
|
33.70
|
33.75
|
33.95
|
33.75
|
11,214,300
|
|
|
11/26/2025
|
+0.40 / +1.20%
|
33.60
|
33.90
|
33.50
|
33.85
|
33.78
|
33.85
|
13,069,902
|
|
|
11/25/2025
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.45
|
33.45
|
33.69
|
33.45
|
15,936,600
|
|
|
11/24/2025
|
-0.30 / -0.88%
|
34.30
|
34.40
|
33.90
|
33.95
|
34.06
|
33.95
|
10,276,900
|
|
|
11/21/2025
|
-0.35 / -1.01%
|
34.50
|
34.50
|
33.50
|
34.25
|
34.17
|
34.25
|
8,922,150
|
|
|
11/20/2025
|
-0.20 / -0.57%
|
34.85
|
35.00
|
34.60
|
34.60
|
34.77
|
34.60
|
9,998,100
|
|
|
11/19/2025
|
-0.55 / -1.56%
|
35.40
|
35.40
|
34.75
|
34.80
|
34.99
|
34.80
|
12,256,700
|
|
|
11/18/2025
|
+0.20 / +0.57%
|
35.20
|
35.35
|
34.95
|
35.35
|
35.18
|
35.35
|
12,850,800
|
|
|
11/17/2025
|
+0.05 / +0.14%
|
35.10
|
35.25
|
34.70
|
35.15
|
34.98
|
35.15
|
11,169,501
|
|
|
11/14/2025
|
0.00 / 0.00%
|
34.80
|
35.35
|
34.70
|
35.10
|
35.05
|
35.10
|
5,603,100
|
|
|
11/13/2025
|
+0.10 / +0.29%
|
34.65
|
35.50
|
34.60
|
35.10
|
35.10
|
35.10
|
12,750,800
|
|
|
11/12/2025
|
+1.35 / +4.01%
|
33.70
|
35.00
|
33.60
|
35.00
|
34.19
|
35.00
|
13,025,801
|
|
|
11/11/2025
|
+0.25 / +0.75%
|
33.45
|
34.00
|
33.35
|
33.65
|
33.63
|
33.65
|
11,449,701
|
|
|
11/10/2025
|
+0.40 / +1.21%
|
33.30
|
33.60
|
32.95
|
33.40
|
33.25
|
33.40
|
13,009,501
|
|
|
11/7/2025
|
-0.60 / -1.79%
|
33.60
|
33.95
|
33.00
|
33.00
|
33.39
|
33.00
|
16,123,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,615,000
|
15.70
|
1.29%
|
|
|
|
ACB
|
3,558,000
|
23.85
|
-0.63%
|
|
|
|
BAB
|
6,200
|
12.30
|
1.65%
|
|
|
|
BID
|
1,238,300
|
38.00
|
0.00%
|
|
|
|
BVB
|
605,800
|
12.90
|
1.57%
|
|
|
|
CTG
|
5,822,900
|
34.35
|
-1.01%
|
|
|
|
EIB
|
2,167,700
|
21.45
|
-0.92%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|