|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
39.10
+0.15/+0.39%
9:44:57 AM
|
|
|
|
Closing price on 12/28/2021
|
|
| Open |
49.25 |
| High |
49.35 |
| Low |
48.70 |
| Volume |
9,546,800 |
| Split-adjusted Price |
23.22 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
+0.30 / +0.61%
|
49.25
|
49.35
|
48.70
|
49.15
|
48.95
|
23.22
|
9,546,800
|
|
|
12/27/2021
|
-0.05 / -0.10%
|
49.40
|
49.40
|
48.50
|
48.85
|
48.93
|
23.08
|
8,468,000
|
|
|
12/24/2021
|
+1.55 / +3.27%
|
47.45
|
49.15
|
47.45
|
48.90
|
48.31
|
23.10
|
7,900,100
|
|
|
12/23/2021
|
-1.55 / -3.17%
|
48.85
|
48.85
|
47.30
|
47.35
|
47.97
|
22.37
|
14,078,400
|
|
|
12/22/2021
|
-0.35 / -0.71%
|
49.30
|
49.50
|
48.30
|
48.90
|
48.90
|
23.10
|
13,527,600
|
|
|
12/21/2021
|
-0.25 / -0.51%
|
49.50
|
49.70
|
49.20
|
49.25
|
49.36
|
23.27
|
7,580,700
|
|
|
12/20/2021
|
-0.35 / -0.70%
|
49.85
|
50.00
|
49.35
|
49.50
|
49.70
|
23.38
|
12,050,780
|
|
|
12/17/2021
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.80
|
49.85
|
49.90
|
23.55
|
17,360,200
|
|
|
12/16/2021
|
-0.35 / -0.70%
|
50.50
|
50.50
|
49.85
|
49.85
|
50.01
|
23.55
|
6,475,600
|
|
|
12/15/2021
|
+0.10 / +0.20%
|
50.30
|
50.80
|
49.95
|
50.20
|
50.26
|
23.71
|
7,598,500
|
|
|
12/14/2021
|
+0.10 / +0.20%
|
50.00
|
50.80
|
49.85
|
50.10
|
50.21
|
23.67
|
9,215,700
|
|
|
12/13/2021
|
-0.20 / -0.40%
|
50.30
|
50.40
|
49.95
|
50.00
|
50.11
|
23.62
|
8,805,600
|
|
|
12/10/2021
|
-0.20 / -0.40%
|
50.50
|
50.90
|
50.10
|
50.20
|
50.47
|
23.71
|
8,342,300
|
|
|
12/9/2021
|
+0.40 / +0.80%
|
50.00
|
50.40
|
49.85
|
50.40
|
50.07
|
23.81
|
6,226,600
|
|
|
12/8/2021
|
0.00 / 0.00%
|
50.20
|
50.80
|
49.90
|
50.00
|
50.13
|
23.62
|
8,027,300
|
|
|
12/7/2021
|
+1.00 / +2.04%
|
49.60
|
50.30
|
49.35
|
50.00
|
49.68
|
23.62
|
9,692,100
|
|
|
12/6/2021
|
-1.20 / -2.39%
|
50.30
|
51.00
|
48.65
|
49.00
|
49.71
|
23.15
|
23,246,600
|
|
|
12/3/2021
|
-1.50 / -2.90%
|
52.00
|
52.20
|
50.20
|
50.20
|
51.38
|
23.71
|
16,135,500
|
|
|
12/2/2021
|
-0.70 / -1.34%
|
52.40
|
52.60
|
51.70
|
51.70
|
52.21
|
24.42
|
9,624,600
|
|
|
12/1/2021
|
+0.60 / +1.16%
|
51.60
|
52.40
|
51.50
|
52.40
|
51.86
|
24.75
|
11,715,500
|
|
|
11/30/2021
|
-0.50 / -0.96%
|
53.10
|
53.10
|
51.50
|
51.80
|
52.14
|
24.47
|
25,334,700
|
|
|
11/29/2021
|
-1.70 / -3.15%
|
53.00
|
53.40
|
52.10
|
52.30
|
52.65
|
24.71
|
28,236,300
|
|
|
11/26/2021
|
-0.90 / -1.64%
|
55.10
|
55.50
|
53.90
|
54.00
|
54.63
|
25.51
|
21,915,600
|
|
|
11/25/2021
|
-0.60 / -1.08%
|
56.00
|
56.00
|
54.70
|
54.90
|
55.25
|
25.93
|
21,282,400
|
|
|
11/24/2021
|
+2.90 / +5.51%
|
52.60
|
55.70
|
52.30
|
55.50
|
54.09
|
26.22
|
52,375,300
|
|
|
11/23/2021
|
-0.50 / -0.94%
|
53.40
|
53.50
|
52.40
|
52.60
|
52.76
|
24.85
|
14,116,400
|
|
|
11/22/2021
|
+0.80 / +1.53%
|
52.30
|
54.80
|
52.30
|
53.10
|
53.51
|
25.08
|
24,314,500
|
|
|
11/19/2021
|
+0.80 / +1.55%
|
51.80
|
53.40
|
51.20
|
52.30
|
52.43
|
24.71
|
31,035,200
|
|
|
11/18/2021
|
-0.70 / -1.34%
|
52.00
|
52.20
|
51.40
|
51.50
|
51.74
|
24.33
|
12,985,900
|
|
|
11/17/2021
|
+0.20 / +0.38%
|
52.00
|
52.40
|
51.70
|
52.20
|
51.97
|
24.66
|
12,223,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
373,400
|
12.60
|
0.00%
|
|
|
|
ACB
|
3,015,800
|
27.00
|
0.19%
|
|
|
|
BAB
|
3,200
|
13.70
|
1.48%
|
|
|
|
BID
|
1,169,400
|
41.00
|
0.49%
|
|
|
|
BVB
|
629,100
|
14.50
|
0.69%
|
|
|
|
CTG
|
2,645,400
|
55.20
|
0.36%
|
|
|
|
EIB
|
1,292,500
|
26.80
|
0.19%
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|