|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
39.10
+0.15/+0.39%
9:40:00 AM
|
|
|
|
Closing price on 10/9/2020
|
|
| Open |
21.50 |
| High |
21.95 |
| Low |
21.30 |
| Volume |
18,022,890 |
| Split-adjusted Price |
10.09 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2020
|
0.00 / 0.00%
|
21.50
|
21.95
|
21.30
|
21.35
|
21.48
|
10.09
|
18,022,890
|
|
|
10/8/2020
|
-0.45 / -2.06%
|
21.90
|
22.00
|
21.35
|
21.35
|
21.56
|
10.09
|
16,398,900
|
|
|
10/7/2020
|
-0.60 / -2.68%
|
22.30
|
22.35
|
21.80
|
21.80
|
22.05
|
10.30
|
12,159,210
|
|
|
10/6/2020
|
-0.15 / -0.67%
|
22.70
|
22.75
|
22.20
|
22.40
|
22.34
|
10.58
|
6,850,730
|
|
|
10/5/2020
|
0.00 / 0.00%
|
22.55
|
22.75
|
22.25
|
22.55
|
22.45
|
10.65
|
6,380,590
|
|
|
10/2/2020
|
-0.25 / -1.10%
|
22.90
|
23.00
|
22.35
|
22.55
|
22.56
|
10.65
|
4,403,480
|
|
|
10/1/2020
|
+0.20 / +0.88%
|
22.65
|
22.90
|
22.60
|
22.80
|
22.71
|
10.77
|
3,895,900
|
|
|
9/30/2020
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.30
|
22.60
|
22.46
|
10.68
|
2,607,980
|
|
|
9/29/2020
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.55
|
22.55
|
22.76
|
10.65
|
9,473,020
|
|
|
9/28/2020
|
+0.45 / +2.01%
|
22.35
|
23.00
|
22.25
|
22.85
|
22.67
|
10.79
|
21,381,240
|
|
|
9/25/2020
|
-0.05 / -0.22%
|
22.45
|
22.50
|
22.25
|
22.40
|
22.38
|
10.58
|
10,922,520
|
|
|
9/24/2020
|
+0.15 / +0.67%
|
22.25
|
22.45
|
22.10
|
22.45
|
22.28
|
10.61
|
10,182,080
|
|
|
9/23/2020
|
-0.05 / -0.22%
|
22.35
|
22.50
|
22.25
|
22.30
|
22.35
|
10.53
|
6,286,450
|
|
|
9/22/2020
|
+0.05 / +0.22%
|
22.20
|
22.45
|
22.05
|
22.35
|
22.28
|
10.56
|
3,669,840
|
|
|
9/21/2020
|
+0.50 / +2.29%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
10.53
|
11,605,890
|
|
|
9/18/2020
|
+0.50 / +2.35%
|
21.40
|
21.80
|
21.35
|
21.80
|
21.65
|
10.30
|
19,764,120
|
|
|
9/17/2020
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.25
|
21.30
|
21.41
|
10.06
|
8,654,030
|
|
|
9/16/2020
|
+0.05 / +0.23%
|
21.35
|
21.45
|
21.25
|
21.40
|
21.35
|
10.11
|
1,844,880
|
|
|
9/15/2020
|
-0.15 / -0.70%
|
21.50
|
21.55
|
21.35
|
21.35
|
21.44
|
10.09
|
13,751,880
|
|
|
9/14/2020
|
+0.20 / +0.94%
|
21.30
|
21.55
|
21.30
|
21.50
|
21.45
|
10.16
|
6,123,530
|
|
|
9/11/2020
|
-0.15 / -0.70%
|
21.25
|
21.45
|
21.10
|
21.30
|
21.26
|
10.06
|
1,261,940
|
|
|
9/10/2020
|
+0.25 / +1.18%
|
21.30
|
21.60
|
21.30
|
21.45
|
21.44
|
10.13
|
1,524,900
|
|
|
9/9/2020
|
-0.30 / -1.40%
|
21.10
|
21.50
|
20.95
|
21.20
|
21.14
|
10.01
|
2,762,390
|
|
|
9/8/2020
|
+0.30 / +1.42%
|
21.35
|
21.50
|
21.05
|
21.50
|
21.24
|
10.16
|
7,396,240
|
|
|
9/7/2020
|
-0.65 / -2.97%
|
21.85
|
21.95
|
21.20
|
21.20
|
21.53
|
10.01
|
12,648,940
|
|
|
9/4/2020
|
-0.15 / -0.68%
|
21.70
|
21.90
|
21.70
|
21.85
|
21.79
|
10.32
|
3,016,910
|
|
|
9/3/2020
|
+0.30 / +1.38%
|
21.75
|
22.10
|
21.70
|
22.00
|
21.92
|
10.39
|
3,408,410
|
|
|
9/1/2020
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.38
|
10.25
|
3,999,350
|
|
|
8/31/2020
|
-0.30 / -1.39%
|
21.60
|
21.80
|
21.25
|
21.30
|
21.49
|
10.06
|
1,793,790
|
|
|
8/28/2020
|
+0.45 / +2.13%
|
21.30
|
21.85
|
21.25
|
21.60
|
21.57
|
10.20
|
5,154,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
365,600
|
12.70
|
0.79%
|
|
|
|
ACB
|
2,585,100
|
27.00
|
0.19%
|
|
|
|
BAB
|
1,200
|
13.60
|
0.74%
|
|
|
|
BID
|
977,500
|
41.05
|
0.61%
|
|
|
|
BVB
|
626,100
|
14.60
|
1.39%
|
|
|
|
CTG
|
2,390,800
|
55.20
|
0.36%
|
|
|
|
EIB
|
1,244,000
|
26.85
|
0.37%
|
|
|
|
|
Market Update
Last updated at 9:40:00 AM
|
|
|
|
|