|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
29.50
-0.40/-1.34%
12:50:00 PM
|
|
|
|
Closing price on 10/3/2024
|
|
| Open |
24.95 |
| High |
25.20 |
| Low |
24.35 |
| Volume |
29,754,600 |
| Split-adjusted Price |
24.35 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.55 / -2.21%
|
24.95
|
25.20
|
24.35
|
24.35
|
24.80
|
24.35
|
29,754,600
|
|
|
10/2/2024
|
+0.25 / +1.01%
|
24.55
|
25.15
|
24.35
|
24.90
|
24.83
|
24.90
|
28,212,200
|
|
|
10/1/2024
|
+0.45 / +1.86%
|
24.20
|
24.80
|
24.15
|
24.65
|
24.54
|
24.65
|
42,036,400
|
|
|
9/30/2024
|
0.00 / 0.00%
|
24.15
|
24.35
|
23.95
|
24.20
|
24.16
|
24.20
|
21,749,802
|
|
|
9/27/2024
|
+0.10 / +0.41%
|
24.20
|
24.35
|
24.05
|
24.20
|
24.20
|
24.20
|
16,900,100
|
|
|
9/26/2024
|
+0.30 / +1.26%
|
23.80
|
24.40
|
23.65
|
24.10
|
24.12
|
24.10
|
36,214,900
|
|
|
9/25/2024
|
+0.25 / +1.06%
|
23.75
|
23.95
|
23.60
|
23.80
|
23.82
|
23.80
|
35,846,800
|
|
|
9/24/2024
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.30
|
23.55
|
23.44
|
23.55
|
19,034,500
|
|
|
9/23/2024
|
-0.20 / -0.85%
|
23.55
|
23.75
|
23.35
|
23.35
|
23.47
|
23.35
|
15,699,000
|
|
|
9/20/2024
|
+0.35 / +1.51%
|
23.30
|
23.70
|
23.30
|
23.55
|
23.52
|
23.55
|
30,615,100
|
|
|
9/19/2024
|
+0.20 / +0.87%
|
23.20
|
23.20
|
22.90
|
23.20
|
23.06
|
23.20
|
14,032,600
|
|
|
9/18/2024
|
+0.25 / +1.10%
|
22.75
|
23.10
|
22.70
|
23.00
|
22.94
|
23.00
|
38,316,601
|
|
|
9/17/2024
|
+0.55 / +2.48%
|
22.15
|
22.75
|
22.15
|
22.75
|
22.42
|
22.75
|
11,705,515
|
|
|
9/16/2024
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.20
|
22.45
|
22.20
|
12,063,300
|
|
|
9/13/2024
|
-0.10 / -0.45%
|
22.30
|
22.35
|
22.15
|
22.20
|
22.27
|
22.20
|
10,203,800
|
|
|
9/12/2024
|
+0.20 / +0.90%
|
22.30
|
22.40
|
22.15
|
22.30
|
22.28
|
22.30
|
10,882,900
|
|
|
9/11/2024
|
-0.15 / -0.67%
|
22.15
|
22.25
|
21.95
|
22.10
|
22.07
|
22.10
|
28,373,101
|
|
|
9/10/2024
|
-0.40 / -1.77%
|
22.70
|
22.75
|
22.20
|
22.25
|
22.42
|
22.25
|
15,470,102
|
|
|
9/9/2024
|
-0.15 / -0.66%
|
22.70
|
22.85
|
22.60
|
22.65
|
22.70
|
22.65
|
17,151,502
|
|
|
9/6/2024
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.65
|
22.80
|
22.75
|
22.80
|
13,500,400
|
|
|
9/5/2024
|
-0.20 / -0.87%
|
22.90
|
23.05
|
22.70
|
22.80
|
22.91
|
22.80
|
13,953,800
|
|
|
9/4/2024
|
-0.35 / -1.50%
|
23.05
|
23.25
|
22.85
|
23.00
|
22.98
|
23.00
|
13,719,603
|
|
|
8/30/2024
|
+0.35 / +1.52%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.18
|
23.35
|
13,446,303
|
|
|
8/29/2024
|
0.00 / 0.00%
|
23.00
|
23.25
|
23.00
|
23.00
|
23.11
|
23.00
|
16,888,300
|
|
|
8/28/2024
|
+0.35 / +1.55%
|
22.70
|
23.15
|
22.60
|
23.00
|
22.92
|
23.00
|
24,136,000
|
|
|
8/27/2024
|
+0.15 / +0.67%
|
22.50
|
22.70
|
22.45
|
22.65
|
22.55
|
22.65
|
15,117,704
|
|
|
8/26/2024
|
+0.10 / +0.45%
|
22.50
|
22.65
|
22.40
|
22.50
|
22.52
|
22.50
|
22,585,603
|
|
|
8/23/2024
|
+0.05 / +0.22%
|
22.35
|
22.50
|
22.20
|
22.40
|
22.34
|
22.40
|
27,522,105
|
|
|
8/22/2024
|
+0.35 / +1.59%
|
22.00
|
22.65
|
22.00
|
22.35
|
22.36
|
22.35
|
28,967,900
|
|
|
8/21/2024
|
+0.15 / +0.69%
|
21.70
|
22.10
|
21.55
|
22.00
|
21.90
|
22.00
|
24,738,301
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
692,000
|
7.70
|
0.00%
|
|
|
|
ACB
|
4,355,800
|
25.60
|
0.20%
|
|
|
|
BAB
|
34,800
|
11.40
|
1.79%
|
|
|
|
BID
|
2,070,400
|
36.85
|
-1.47%
|
|
|
|
BVB
|
1,913,800
|
12.60
|
0.00%
|
|
|
|
CTG
|
2,995,300
|
39.20
|
-1.38%
|
|
|
|
EIB
|
3,317,100
|
19.70
|
-0.76%
|
|
|
|
|
Market Update
Last updated at 12:50:01 PM
|
|
|
|
|