|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.35
+0.15/+0.65%
9:25:00 AM
|
|
|
|
Closing price on 2/14/2020
|
|
| Open |
23.10 |
| High |
23.40 |
| Low |
22.90 |
| Volume |
4,395,740 |
| Split-adjusted Price |
11.30 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.70 / +3.10%
|
23.10
|
23.40
|
22.90
|
23.30
|
23.20
|
11.30
|
4,395,740
|
|
|
2/13/2020
|
-0.05 / -0.22%
|
22.55
|
22.65
|
22.40
|
22.60
|
22.52
|
10.96
|
1,905,410
|
|
|
2/12/2020
|
+0.50 / +2.26%
|
22.30
|
22.95
|
22.20
|
22.65
|
22.63
|
10.98
|
26,142,240
|
|
|
2/11/2020
|
+0.30 / +1.37%
|
21.85
|
22.30
|
21.85
|
22.15
|
22.05
|
10.74
|
1,353,360
|
|
|
2/10/2020
|
-0.30 / -1.35%
|
21.90
|
22.00
|
21.65
|
21.85
|
21.85
|
10.60
|
2,133,800
|
|
|
2/7/2020
|
-0.20 / -0.89%
|
22.35
|
22.35
|
21.90
|
22.15
|
22.10
|
10.74
|
1,985,440
|
|
|
2/6/2020
|
+0.60 / +2.76%
|
21.65
|
22.45
|
21.50
|
22.35
|
22.05
|
10.84
|
2,677,150
|
|
|
2/5/2020
|
0.00 / 0.00%
|
22.00
|
22.15
|
21.55
|
21.75
|
21.84
|
10.55
|
2,458,210
|
|
|
2/4/2020
|
+0.30 / +1.40%
|
21.50
|
21.90
|
21.20
|
21.75
|
21.60
|
10.55
|
2,196,570
|
|
|
2/3/2020
|
-0.15 / -0.69%
|
20.50
|
22.10
|
20.35
|
21.45
|
20.90
|
10.40
|
4,258,750
|
|
|
1/31/2020
|
-1.30 / -5.68%
|
22.65
|
22.90
|
21.60
|
21.60
|
22.34
|
10.47
|
6,368,260
|
|
|
1/30/2020
|
-1.30 / -5.37%
|
23.50
|
23.80
|
22.75
|
22.90
|
23.22
|
11.10
|
4,168,510
|
|
|
1/22/2020
|
+0.15 / +0.62%
|
24.25
|
24.25
|
23.95
|
24.20
|
24.10
|
11.73
|
2,309,150
|
|
|
1/21/2020
|
+0.70 / +3.00%
|
23.45
|
24.05
|
23.40
|
24.05
|
23.77
|
11.66
|
7,591,840
|
|
|
1/20/2020
|
-0.05 / -0.21%
|
23.30
|
23.45
|
23.20
|
23.35
|
23.30
|
11.32
|
2,361,730
|
|
|
1/17/2020
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.39
|
11.35
|
1,875,160
|
|
|
1/16/2020
|
+0.40 / +1.75%
|
22.90
|
23.35
|
22.90
|
23.30
|
23.13
|
11.30
|
6,479,220
|
|
|
1/15/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.89
|
11.10
|
5,915,280
|
|
|
1/14/2020
|
-0.05 / -0.22%
|
22.95
|
23.05
|
22.90
|
22.90
|
22.97
|
11.10
|
2,280,980
|
|
|
1/13/2020
|
-0.20 / -0.86%
|
23.00
|
23.15
|
22.75
|
22.95
|
22.92
|
11.13
|
892,360
|
|
|
1/10/2020
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.15
|
23.20
|
11.23
|
3,679,110
|
|
|
1/9/2020
|
+0.30 / +1.32%
|
23.00
|
23.10
|
22.85
|
23.05
|
22.99
|
11.18
|
2,009,840
|
|
|
1/8/2020
|
-0.45 / -1.94%
|
22.80
|
23.05
|
22.60
|
22.75
|
22.86
|
11.03
|
1,710,390
|
|
|
1/7/2020
|
+0.15 / +0.65%
|
23.05
|
23.20
|
23.00
|
23.20
|
23.11
|
11.25
|
2,460,100
|
|
|
1/6/2020
|
-0.60 / -2.54%
|
23.40
|
23.40
|
23.05
|
23.05
|
23.23
|
11.18
|
1,162,990
|
|
|
1/3/2020
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.65
|
23.65
|
23.77
|
11.47
|
756,700
|
|
|
1/2/2020
|
+0.25 / +1.06%
|
23.55
|
23.85
|
23.50
|
23.80
|
23.74
|
11.54
|
1,410,040
|
|
|
12/31/2019
|
+0.10 / +0.43%
|
23.45
|
23.75
|
23.45
|
23.55
|
23.50
|
11.42
|
961,540
|
|
|
12/30/2019
|
+0.25 / +1.08%
|
23.50
|
23.95
|
23.35
|
23.45
|
23.67
|
11.37
|
3,286,800
|
|
|
12/27/2019
|
+0.15 / +0.65%
|
23.05
|
23.20
|
22.95
|
23.20
|
23.08
|
11.25
|
1,203,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|