|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.55
0.00/0.00%
10:25:00 AM
|
|
|
|
Closing price on 1/12/2021
|
|
| Open |
35.00 |
| High |
35.50 |
| Low |
34.50 |
| Volume |
16,900,260 |
| Split-adjusted Price |
17.02 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.15 / -0.43%
|
35.00
|
35.50
|
34.50
|
35.10
|
34.87
|
17.02
|
16,900,260
|
|
|
1/11/2021
|
-0.45 / -1.26%
|
35.75
|
36.25
|
35.20
|
35.25
|
35.25
|
17.09
|
16,029,500
|
|
|
1/8/2021
|
+1.10 / +3.18%
|
35.00
|
36.25
|
34.90
|
35.70
|
35.70
|
17.31
|
18,919,900
|
|
|
1/7/2021
|
+1.40 / +4.22%
|
33.75
|
34.60
|
33.40
|
34.60
|
34.05
|
16.78
|
18,078,500
|
|
|
1/6/2021
|
+0.15 / +0.45%
|
33.20
|
34.10
|
32.95
|
33.20
|
33.47
|
16.10
|
22,676,300
|
|
|
1/5/2021
|
+0.05 / +0.15%
|
32.75
|
33.35
|
32.55
|
33.05
|
33.04
|
16.03
|
17,622,700
|
|
|
1/4/2021
|
+1.50 / +4.76%
|
32.00
|
33.40
|
31.90
|
33.00
|
32.99
|
16.00
|
19,689,920
|
|
|
12/31/2020
|
+1.60 / +5.35%
|
29.95
|
31.75
|
29.90
|
31.50
|
30.63
|
15.27
|
16,486,510
|
|
|
12/30/2020
|
+0.15 / +0.50%
|
29.80
|
30.55
|
29.70
|
29.90
|
30.05
|
14.50
|
16,629,440
|
|
|
12/29/2020
|
+0.05 / +0.17%
|
29.65
|
29.90
|
29.50
|
29.75
|
29.75
|
14.43
|
13,958,770
|
|
|
12/28/2020
|
+0.15 / +0.51%
|
29.90
|
30.30
|
29.50
|
29.70
|
29.98
|
14.40
|
15,787,300
|
|
|
12/25/2020
|
+1.60 / +5.72%
|
27.95
|
29.60
|
27.70
|
29.55
|
28.69
|
14.33
|
18,797,140
|
|
|
12/24/2020
|
-0.75 / -2.61%
|
28.90
|
28.90
|
26.90
|
27.95
|
27.71
|
13.55
|
26,106,600
|
|
|
12/23/2020
|
-0.50 / -1.71%
|
29.20
|
29.25
|
28.50
|
28.70
|
28.85
|
13.92
|
22,299,373
|
|
|
12/22/2020
|
-0.20 / -0.68%
|
29.15
|
29.50
|
29.05
|
29.20
|
29.22
|
14.16
|
18,842,480
|
|
|
12/21/2020
|
+0.20 / +0.68%
|
29.50
|
29.90
|
29.10
|
29.40
|
29.57
|
14.26
|
29,002,010
|
|
|
12/18/2020
|
+0.85 / +3.00%
|
28.50
|
29.25
|
28.50
|
29.20
|
28.94
|
14.16
|
24,075,090
|
|
|
12/17/2020
|
+0.40 / +1.43%
|
28.00
|
29.35
|
27.95
|
28.35
|
28.63
|
13.75
|
29,992,380
|
|
|
12/16/2020
|
+1.80 / +6.88%
|
26.45
|
27.95
|
26.40
|
27.95
|
27.49
|
13.55
|
31,958,770
|
|
|
12/15/2020
|
-0.05 / -0.19%
|
26.10
|
26.35
|
25.95
|
26.15
|
26.17
|
12.68
|
17,498,420
|
|
|
12/14/2020
|
+0.55 / +2.14%
|
25.90
|
26.30
|
25.70
|
26.20
|
26.03
|
12.70
|
26,371,300
|
|
|
12/11/2020
|
+0.35 / +1.38%
|
25.30
|
25.65
|
25.05
|
25.65
|
25.39
|
12.44
|
14,156,670
|
|
|
12/10/2020
|
-0.45 / -1.75%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.62
|
12.27
|
19,333,060
|
|
|
12/9/2020
|
+0.75 / +3.00%
|
25.10
|
25.90
|
25.05
|
25.75
|
25.59
|
12.49
|
19,715,470
|
|
|
12/8/2020
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.07
|
12.12
|
14,341,140
|
|
|
12/7/2020
|
+0.25 / +1.01%
|
24.80
|
25.20
|
24.80
|
25.05
|
24.99
|
12.15
|
13,044,510
|
|
|
12/4/2020
|
-0.20 / -0.80%
|
24.85
|
25.00
|
24.75
|
24.80
|
24.88
|
12.03
|
16,757,860
|
|
|
12/3/2020
|
-0.10 / -0.40%
|
25.10
|
25.50
|
25.00
|
25.00
|
25.13
|
12.12
|
20,012,250
|
|
|
12/2/2020
|
+0.60 / +2.45%
|
24.60
|
25.30
|
24.60
|
25.10
|
25.01
|
12.17
|
39,835,330
|
|
|
12/1/2020
|
+0.40 / +1.66%
|
23.80
|
24.50
|
23.65
|
24.50
|
24.00
|
11.88
|
22,947,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|