|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.30
+0.10/+0.43%
10:15:00 AM
|
|
|
|
Closing price on 10/18/2019
|
|
| Open |
24.40 |
| High |
24.60 |
| Low |
24.30 |
| Volume |
1,665,000 |
| Split-adjusted Price |
11.83 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.30
|
24.40
|
24.41
|
11.83
|
1,665,000
|
|
|
10/17/2019
|
-0.05 / -0.20%
|
24.40
|
24.40
|
24.15
|
24.40
|
24.30
|
11.83
|
2,511,790
|
|
|
10/16/2019
|
+0.20 / +0.82%
|
24.30
|
24.55
|
24.30
|
24.45
|
24.42
|
11.86
|
2,027,890
|
|
|
10/15/2019
|
+0.35 / +1.46%
|
23.85
|
24.25
|
23.60
|
24.25
|
24.09
|
11.76
|
4,820,730
|
|
|
10/14/2019
|
+0.30 / +1.27%
|
23.70
|
24.20
|
23.60
|
23.90
|
23.87
|
11.59
|
5,147,390
|
|
|
10/11/2019
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.55
|
23.60
|
23.61
|
11.44
|
859,400
|
|
|
10/10/2019
|
0.00 / 0.00%
|
23.55
|
23.75
|
23.55
|
23.65
|
23.65
|
11.47
|
980,628
|
|
|
10/9/2019
|
+0.10 / +0.42%
|
23.60
|
23.65
|
23.45
|
23.65
|
23.54
|
11.47
|
1,287,970
|
|
|
10/8/2019
|
+0.40 / +1.73%
|
23.15
|
23.55
|
23.15
|
23.55
|
23.33
|
11.42
|
2,039,340
|
|
|
10/7/2019
|
-0.45 / -1.91%
|
23.65
|
23.65
|
23.15
|
23.15
|
23.39
|
11.23
|
5,843,130
|
|
|
10/4/2019
|
-0.20 / -0.84%
|
23.85
|
23.95
|
23.50
|
23.60
|
23.71
|
11.44
|
2,400,040
|
|
|
10/3/2019
|
+0.05 / +0.21%
|
23.50
|
23.80
|
23.35
|
23.80
|
23.57
|
11.54
|
2,152,040
|
|
|
10/2/2019
|
0.00 / 0.00%
|
23.70
|
23.95
|
23.60
|
23.75
|
23.76
|
11.52
|
2,720,060
|
|
|
10/1/2019
|
+0.40 / +1.71%
|
23.35
|
23.75
|
23.15
|
23.75
|
23.45
|
11.52
|
2,372,320
|
|
|
9/30/2019
|
+0.15 / +0.65%
|
23.30
|
23.50
|
23.15
|
23.35
|
23.36
|
11.32
|
2,640,100
|
|
|
9/27/2019
|
+0.10 / +0.43%
|
23.10
|
23.35
|
23.00
|
23.20
|
23.22
|
11.25
|
2,199,880
|
|
|
9/26/2019
|
+0.45 / +1.99%
|
22.65
|
23.15
|
22.65
|
23.10
|
23.01
|
11.20
|
2,335,980
|
|
|
9/25/2019
|
+0.05 / +0.22%
|
22.60
|
22.75
|
22.40
|
22.65
|
22.53
|
10.98
|
7,603,250
|
|
|
9/24/2019
|
-0.05 / -0.22%
|
22.65
|
22.80
|
22.55
|
22.60
|
22.65
|
10.96
|
12,268,720
|
|
|
9/23/2019
|
-0.50 / -2.16%
|
23.20
|
23.25
|
22.65
|
22.65
|
23.04
|
10.98
|
5,871,120
|
|
|
9/20/2019
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.95
|
23.15
|
23.06
|
11.23
|
2,046,450
|
|
|
9/19/2019
|
+0.35 / +1.55%
|
22.60
|
22.95
|
22.50
|
22.95
|
22.78
|
11.13
|
3,286,360
|
|
|
9/18/2019
|
0.00 / 0.00%
|
22.50
|
22.75
|
22.40
|
22.60
|
22.60
|
10.96
|
16,769,110
|
|
|
9/17/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.45
|
22.60
|
22.54
|
10.96
|
8,722,833
|
|
|
9/16/2019
|
-0.05 / -0.22%
|
22.65
|
22.75
|
22.45
|
22.60
|
22.59
|
10.96
|
12,170,250
|
|
|
9/13/2019
|
+0.70 / +3.19%
|
21.90
|
22.65
|
21.90
|
22.65
|
22.40
|
10.98
|
5,546,230
|
|
|
9/12/2019
|
+0.20 / +0.92%
|
21.75
|
22.00
|
21.70
|
21.95
|
21.90
|
10.64
|
1,835,330
|
|
|
9/11/2019
|
+0.30 / +1.40%
|
21.50
|
21.75
|
21.40
|
21.75
|
21.55
|
10.55
|
11,628,440
|
|
|
9/10/2019
|
-0.25 / -1.15%
|
21.60
|
21.90
|
21.45
|
21.45
|
21.63
|
10.40
|
2,538,930
|
|
|
9/9/2019
|
-0.50 / -2.25%
|
22.20
|
22.20
|
21.65
|
21.70
|
21.86
|
10.52
|
17,082,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|