|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.20
-0.40/-1.69%
3:05:01 PM
|
|
|
|
Closing price on 3/1/2021
|
|
| Open |
39.70 |
| High |
40.25 |
| Low |
39.30 |
| Volume |
21,612,200 |
| Split-adjusted Price |
19.49 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.95 / +2.42%
|
39.70
|
40.25
|
39.30
|
40.20
|
39.81
|
19.49
|
21,612,200
|
|
|
2/26/2021
|
+0.15 / +0.38%
|
38.30
|
39.35
|
38.30
|
39.25
|
38.82
|
19.03
|
15,797,770
|
|
|
2/25/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.50
|
39.10
|
39.04
|
18.96
|
16,715,500
|
|
|
2/24/2021
|
-0.70 / -1.76%
|
40.20
|
40.20
|
38.90
|
39.10
|
39.38
|
18.96
|
15,074,300
|
|
|
2/23/2021
|
+1.20 / +3.11%
|
38.80
|
40.35
|
38.80
|
39.80
|
39.67
|
19.30
|
26,671,700
|
|
|
2/22/2021
|
-0.10 / -0.26%
|
38.65
|
38.85
|
38.00
|
38.60
|
38.57
|
18.72
|
14,743,600
|
|
|
2/19/2021
|
-0.20 / -0.51%
|
38.20
|
39.10
|
38.20
|
38.70
|
38.63
|
18.77
|
13,851,300
|
|
|
2/18/2021
|
+0.50 / +1.30%
|
38.50
|
39.20
|
38.00
|
38.90
|
38.61
|
18.86
|
16,874,600
|
|
|
2/17/2021
|
+2.40 / +6.67%
|
36.90
|
38.40
|
36.50
|
38.40
|
37.71
|
18.62
|
21,154,000
|
|
|
2/9/2021
|
+1.00 / +2.86%
|
35.20
|
36.40
|
34.70
|
36.00
|
35.63
|
17.46
|
16,764,000
|
|
|
2/8/2021
|
-1.30 / -3.58%
|
36.30
|
36.50
|
34.00
|
35.00
|
35.34
|
16.97
|
21,272,800
|
|
|
2/5/2021
|
+1.30 / +3.71%
|
35.30
|
36.30
|
35.10
|
36.30
|
35.82
|
17.60
|
14,960,850
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|