|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.20
-0.40/-1.69%
3:05:01 PM
|
|
|
|
Closing price on 2/4/2021
|
|
| Open |
35.00 |
| High |
35.60 |
| Low |
34.60 |
| Volume |
14,341,400 |
| Split-adjusted Price |
16.97 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
0.00 / 0.00%
|
35.00
|
35.60
|
34.60
|
35.00
|
35.18
|
16.97
|
14,341,400
|
|
|
2/3/2021
|
+1.00 / +2.94%
|
34.50
|
35.50
|
34.00
|
35.00
|
34.70
|
16.97
|
18,238,700
|
|
|
2/2/2021
|
+1.80 / +5.59%
|
32.20
|
34.10
|
31.95
|
34.00
|
33.16
|
16.49
|
14,297,400
|
|
|
2/1/2021
|
+0.20 / +0.63%
|
32.00
|
33.50
|
31.55
|
32.20
|
32.53
|
15.61
|
15,279,400
|
|
|
1/29/2021
|
+0.80 / +2.56%
|
29.60
|
33.35
|
29.60
|
32.00
|
31.72
|
15.52
|
27,420,900
|
|
|
1/28/2021
|
-2.30 / -6.87%
|
31.50
|
33.00
|
31.20
|
31.20
|
31.20
|
15.13
|
30,096,540
|
|
|
1/27/2021
|
-1.50 / -4.29%
|
34.25
|
35.25
|
32.65
|
33.50
|
33.76
|
16.24
|
18,775,400
|
|
|
1/26/2021
|
-0.80 / -2.23%
|
35.50
|
35.80
|
33.50
|
35.00
|
34.93
|
16.97
|
18,221,400
|
|
|
1/25/2021
|
-0.50 / -1.38%
|
35.75
|
36.35
|
35.60
|
35.80
|
35.69
|
17.36
|
15,639,600
|
|
|
1/22/2021
|
+0.10 / +0.28%
|
36.45
|
36.90
|
35.80
|
36.30
|
36.33
|
17.60
|
14,347,400
|
|
|
1/21/2021
|
+1.70 / +4.93%
|
35.25
|
36.20
|
34.50
|
36.20
|
35.53
|
17.55
|
20,772,200
|
|
|
1/20/2021
|
+0.60 / +1.77%
|
34.20
|
34.75
|
32.00
|
34.50
|
33.66
|
16.73
|
28,175,700
|
|
|
1/19/2021
|
-2.30 / -6.35%
|
35.90
|
36.40
|
33.70
|
33.90
|
34.73
|
16.44
|
23,019,500
|
|
|
1/18/2021
|
-0.65 / -1.76%
|
37.20
|
37.20
|
35.90
|
36.20
|
36.73
|
17.55
|
13,758,000
|
|
|
1/15/2021
|
+1.10 / +3.08%
|
36.30
|
37.55
|
36.25
|
36.85
|
36.89
|
17.87
|
19,397,210
|
|
|
1/14/2021
|
+0.60 / +1.71%
|
35.35
|
35.80
|
34.85
|
35.75
|
35.43
|
17.34
|
12,205,200
|
|
|
1/13/2021
|
+0.05 / +0.14%
|
35.45
|
36.00
|
35.10
|
35.15
|
35.32
|
17.04
|
16,982,400
|
|
|
1/12/2021
|
-0.15 / -0.43%
|
35.00
|
35.50
|
34.50
|
35.10
|
34.87
|
17.02
|
16,900,260
|
|
|
1/11/2021
|
-0.45 / -1.26%
|
35.75
|
36.25
|
35.20
|
35.25
|
35.25
|
17.09
|
16,029,500
|
|
|
1/8/2021
|
+1.10 / +3.18%
|
35.00
|
36.25
|
34.90
|
35.70
|
35.70
|
17.31
|
18,919,900
|
|
|
1/7/2021
|
+1.40 / +4.22%
|
33.75
|
34.60
|
33.40
|
34.60
|
34.05
|
16.78
|
18,078,500
|
|
|
1/6/2021
|
+0.15 / +0.45%
|
33.20
|
34.10
|
32.95
|
33.20
|
33.47
|
16.10
|
22,676,300
|
|
|
1/5/2021
|
+0.05 / +0.15%
|
32.75
|
33.35
|
32.55
|
33.05
|
33.04
|
16.03
|
17,622,700
|
|
|
1/4/2021
|
+1.50 / +4.76%
|
32.00
|
33.40
|
31.90
|
33.00
|
32.99
|
16.00
|
19,689,920
|
|
|
12/31/2020
|
+1.60 / +5.35%
|
29.95
|
31.75
|
29.90
|
31.50
|
30.63
|
15.27
|
16,486,510
|
|
|
12/30/2020
|
+0.15 / +0.50%
|
29.80
|
30.55
|
29.70
|
29.90
|
30.05
|
14.50
|
16,629,440
|
|
|
12/29/2020
|
+0.05 / +0.17%
|
29.65
|
29.90
|
29.50
|
29.75
|
29.75
|
14.43
|
13,958,770
|
|
|
12/28/2020
|
+0.15 / +0.51%
|
29.90
|
30.30
|
29.50
|
29.70
|
29.98
|
14.40
|
15,787,300
|
|
|
12/25/2020
|
+1.60 / +5.72%
|
27.95
|
29.60
|
27.70
|
29.55
|
28.69
|
14.33
|
18,797,140
|
|
|
12/24/2020
|
-0.75 / -2.61%
|
28.90
|
28.90
|
26.90
|
27.95
|
27.71
|
13.55
|
26,106,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|