|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.35
-0.20/-0.85%
3:04:59 PM
|
|
|
|
Closing price on 10/7/2020
|
|
| Open |
22.30 |
| High |
22.35 |
| Low |
21.80 |
| Volume |
12,159,210 |
| Split-adjusted Price |
10.57 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.60 / -2.68%
|
22.30
|
22.35
|
21.80
|
21.80
|
22.05
|
10.57
|
12,159,210
|
|
|
10/6/2020
|
-0.15 / -0.67%
|
22.70
|
22.75
|
22.20
|
22.40
|
22.34
|
10.86
|
6,850,730
|
|
|
10/5/2020
|
0.00 / 0.00%
|
22.55
|
22.75
|
22.25
|
22.55
|
22.45
|
10.93
|
6,380,590
|
|
|
10/2/2020
|
-0.25 / -1.10%
|
22.90
|
23.00
|
22.35
|
22.55
|
22.56
|
10.93
|
4,403,480
|
|
|
10/1/2020
|
+0.20 / +0.88%
|
22.65
|
22.90
|
22.60
|
22.80
|
22.71
|
11.06
|
3,895,900
|
|
|
9/30/2020
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.30
|
22.60
|
22.46
|
10.96
|
2,607,980
|
|
|
9/29/2020
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.55
|
22.55
|
22.76
|
10.93
|
9,473,020
|
|
|
9/28/2020
|
+0.45 / +2.01%
|
22.35
|
23.00
|
22.25
|
22.85
|
22.67
|
11.08
|
21,381,240
|
|
|
9/25/2020
|
-0.05 / -0.22%
|
22.45
|
22.50
|
22.25
|
22.40
|
22.38
|
10.86
|
10,922,520
|
|
|
9/24/2020
|
+0.15 / +0.67%
|
22.25
|
22.45
|
22.10
|
22.45
|
22.28
|
10.89
|
10,182,080
|
|
|
9/23/2020
|
-0.05 / -0.22%
|
22.35
|
22.50
|
22.25
|
22.30
|
22.35
|
10.81
|
6,286,450
|
|
|
9/22/2020
|
+0.05 / +0.22%
|
22.20
|
22.45
|
22.05
|
22.35
|
22.28
|
10.84
|
3,669,840
|
|
|
9/21/2020
|
+0.50 / +2.29%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
10.81
|
11,605,890
|
|
|
9/18/2020
|
+0.50 / +2.35%
|
21.40
|
21.80
|
21.35
|
21.80
|
21.65
|
10.57
|
19,764,120
|
|
|
9/17/2020
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.25
|
21.30
|
21.41
|
10.33
|
8,654,030
|
|
|
9/16/2020
|
+0.05 / +0.23%
|
21.35
|
21.45
|
21.25
|
21.40
|
21.35
|
10.38
|
1,844,880
|
|
|
9/15/2020
|
-0.15 / -0.70%
|
21.50
|
21.55
|
21.35
|
21.35
|
21.44
|
10.35
|
13,751,880
|
|
|
9/14/2020
|
+0.20 / +0.94%
|
21.30
|
21.55
|
21.30
|
21.50
|
21.45
|
10.43
|
6,123,530
|
|
|
9/11/2020
|
-0.15 / -0.70%
|
21.25
|
21.45
|
21.10
|
21.30
|
21.26
|
10.33
|
1,261,940
|
|
|
9/10/2020
|
+0.25 / +1.18%
|
21.30
|
21.60
|
21.30
|
21.45
|
21.44
|
10.40
|
1,524,900
|
|
|
9/9/2020
|
-0.30 / -1.40%
|
21.10
|
21.50
|
20.95
|
21.20
|
21.14
|
10.28
|
2,762,390
|
|
|
9/8/2020
|
+0.30 / +1.42%
|
21.35
|
21.50
|
21.05
|
21.50
|
21.24
|
10.43
|
7,396,240
|
|
|
9/7/2020
|
-0.65 / -2.97%
|
21.85
|
21.95
|
21.20
|
21.20
|
21.53
|
10.28
|
12,648,940
|
|
|
9/4/2020
|
-0.15 / -0.68%
|
21.70
|
21.90
|
21.70
|
21.85
|
21.79
|
10.60
|
3,016,910
|
|
|
9/3/2020
|
+0.30 / +1.38%
|
21.75
|
22.10
|
21.70
|
22.00
|
21.92
|
10.67
|
3,408,410
|
|
|
9/1/2020
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.38
|
10.52
|
3,999,350
|
|
|
8/31/2020
|
-0.30 / -1.39%
|
21.60
|
21.80
|
21.25
|
21.30
|
21.49
|
10.33
|
1,793,790
|
|
|
8/28/2020
|
+0.45 / +2.13%
|
21.30
|
21.85
|
21.25
|
21.60
|
21.57
|
10.47
|
5,154,230
|
|
|
8/27/2020
|
+0.05 / +0.24%
|
21.10
|
21.20
|
21.00
|
21.15
|
21.11
|
10.26
|
2,328,490
|
|
|
8/26/2020
|
-0.20 / -0.94%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.19
|
10.23
|
2,116,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
259,300
|
7.70
|
0.00%
|
|
|
|
ACB
|
8,574,100
|
25.65
|
0.00%
|
|
|
|
BAB
|
4,400
|
11.80
|
-0.84%
|
|
|
|
BID
|
1,217,700
|
48.70
|
-0.71%
|
|
|
|
BVB
|
581,300
|
11.40
|
0.00%
|
|
|
|
CTG
|
4,440,300
|
35.90
|
-0.28%
|
|
|
|
EIB
|
4,127,800
|
17.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|