|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
38.90
+0.30/+0.78%
1:50:03 PM
|
|
|
|
Closing price on 12/2/2020
|
|
| Open |
24.60 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
39,835,330 |
| Split-adjusted Price |
11.86 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+0.60 / +2.45%
|
24.60
|
25.30
|
24.60
|
25.10
|
25.01
|
11.86
|
39,835,330
|
|
|
12/1/2020
|
+0.40 / +1.66%
|
23.80
|
24.50
|
23.65
|
24.50
|
24.00
|
11.57
|
22,947,760
|
|
|
11/30/2020
|
+0.40 / +1.69%
|
23.95
|
24.40
|
23.70
|
24.10
|
24.06
|
11.38
|
25,379,230
|
|
|
11/27/2020
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.55
|
23.70
|
23.69
|
11.20
|
17,592,530
|
|
|
11/26/2020
|
0.00 / 0.00%
|
23.65
|
23.70
|
23.40
|
23.60
|
23.56
|
11.15
|
13,091,570
|
|
|
11/25/2020
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.55
|
23.60
|
23.72
|
11.15
|
14,541,890
|
|
|
11/24/2020
|
+0.05 / +0.21%
|
23.70
|
24.00
|
23.40
|
23.65
|
23.75
|
11.17
|
22,530,770
|
|
|
11/23/2020
|
+0.20 / +0.85%
|
23.40
|
23.65
|
23.10
|
23.60
|
23.34
|
11.15
|
17,857,230
|
|
|
11/20/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.38
|
11.05
|
13,546,080
|
|
|
11/19/2020
|
+0.05 / +0.21%
|
23.35
|
23.60
|
23.20
|
23.40
|
23.38
|
11.05
|
16,935,520
|
|
|
11/18/2020
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.10
|
23.35
|
23.32
|
11.03
|
22,760,740
|
|
|
11/17/2020
|
+0.45 / +1.97%
|
23.00
|
23.35
|
22.85
|
23.35
|
23.04
|
11.03
|
17,457,030
|
|
|
11/16/2020
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
22.90
|
23.00
|
10.82
|
25,236,270
|
|
|
11/13/2020
|
+0.70 / +3.14%
|
22.40
|
23.15
|
22.40
|
23.00
|
22.79
|
10.87
|
22,376,970
|
|
|
11/12/2020
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.17
|
10.53
|
10,771,120
|
|
|
11/11/2020
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.15
|
10.39
|
14,433,190
|
|
|
11/10/2020
|
+0.05 / +0.23%
|
22.50
|
22.55
|
22.05
|
22.10
|
22.34
|
10.44
|
21,221,910
|
|
|
11/9/2020
|
+0.45 / +2.08%
|
21.85
|
22.20
|
21.80
|
22.05
|
22.00
|
10.42
|
17,624,180
|
|
|
11/6/2020
|
-0.20 / -0.92%
|
21.90
|
22.00
|
21.50
|
21.60
|
21.70
|
10.20
|
15,368,880
|
|
|
11/5/2020
|
-0.35 / -1.58%
|
22.15
|
22.35
|
21.80
|
21.80
|
22.01
|
10.30
|
19,766,660
|
|
|
11/4/2020
|
+0.15 / +0.68%
|
22.35
|
22.60
|
22.15
|
22.15
|
22.32
|
10.46
|
21,927,670
|
|
|
11/3/2020
|
+0.60 / +2.80%
|
21.80
|
22.45
|
21.65
|
22.00
|
21.99
|
10.39
|
27,962,010
|
|
|
11/2/2020
|
+0.05 / +0.23%
|
21.60
|
21.85
|
21.40
|
21.40
|
21.53
|
10.11
|
22,943,680
|
|
|
10/30/2020
|
-0.45 / -2.06%
|
22.10
|
22.25
|
21.35
|
21.35
|
21.71
|
10.09
|
28,887,760
|
|
|
10/29/2020
|
-0.60 / -2.68%
|
22.10
|
22.70
|
21.80
|
21.80
|
22.10
|
10.30
|
36,149,460
|
|
|
10/28/2020
|
-0.90 / -3.86%
|
23.30
|
23.45
|
22.40
|
22.40
|
22.86
|
10.58
|
38,933,939
|
|
|
10/27/2020
|
-0.05 / -0.21%
|
23.80
|
23.95
|
23.30
|
23.30
|
23.59
|
11.01
|
31,195,330
|
|
|
10/26/2020
|
-0.65 / -2.71%
|
24.40
|
24.95
|
23.35
|
23.35
|
24.35
|
11.03
|
24,707,670
|
|
|
10/23/2020
|
+0.05 / +0.21%
|
24.10
|
24.20
|
23.85
|
24.00
|
24.00
|
11.34
|
28,485,008
|
|
|
10/22/2020
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.50
|
23.95
|
23.72
|
11.31
|
24,491,990
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,878,700
|
12.60
|
-0.79%
|
|
|
|
ACB
|
10,606,500
|
26.75
|
0.00%
|
|
|
|
BAB
|
1,400
|
13.70
|
1.48%
|
|
|
|
BID
|
2,774,500
|
40.55
|
0.25%
|
|
|
|
BVB
|
1,089,100
|
14.40
|
-0.69%
|
|
|
|
CTG
|
12,093,100
|
53.60
|
1.32%
|
|
|
|
EIB
|
8,620,900
|
26.55
|
2.12%
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|