|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
39.65
+0.70/+1.80%
1:15:02 PM
|
|
|
|
Closing price on 3/25/2019
|
|
| Open |
25.50 |
| High |
25.90 |
| Low |
25.45 |
| Volume |
6,267,651 |
| Split-adjusted Price |
12.09 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-0.50 / -1.92%
|
25.50
|
25.90
|
25.45
|
25.60
|
25.61
|
12.09
|
6,267,651
|
|
|
3/22/2019
|
0.00 / 0.00%
|
26.15
|
26.30
|
25.95
|
26.10
|
26.07
|
12.33
|
3,214,920
|
|
|
3/21/2019
|
-0.50 / -1.88%
|
26.75
|
26.75
|
26.10
|
26.10
|
26.36
|
12.33
|
2,858,380
|
|
|
3/20/2019
|
-0.15 / -0.56%
|
26.75
|
26.75
|
26.40
|
26.60
|
26.57
|
12.57
|
20,949,820
|
|
|
3/19/2019
|
-0.30 / -1.11%
|
27.05
|
27.20
|
26.70
|
26.75
|
27.01
|
12.64
|
2,578,600
|
|
|
3/18/2019
|
+0.20 / +0.74%
|
26.95
|
27.25
|
26.80
|
27.05
|
27.07
|
12.78
|
11,080,770
|
|
|
3/15/2019
|
-0.05 / -0.19%
|
26.90
|
27.20
|
26.75
|
26.85
|
26.94
|
12.68
|
1,750,100
|
|
|
3/14/2019
|
-0.25 / -0.92%
|
27.20
|
27.25
|
26.90
|
26.90
|
27.07
|
12.71
|
5,931,040
|
|
|
3/13/2019
|
+0.35 / +1.31%
|
26.90
|
27.55
|
26.90
|
27.15
|
27.29
|
12.83
|
7,701,600
|
|
|
3/12/2019
|
+0.50 / +1.90%
|
26.60
|
26.80
|
26.25
|
26.80
|
26.51
|
12.66
|
5,784,510
|
|
|
3/11/2019
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.25
|
26.30
|
26.34
|
12.42
|
894,870
|
|
|
3/8/2019
|
-0.50 / -1.87%
|
26.55
|
26.65
|
26.25
|
26.25
|
26.43
|
12.40
|
2,892,590
|
|
|
3/7/2019
|
-0.05 / -0.19%
|
26.90
|
27.05
|
26.75
|
26.75
|
26.86
|
12.64
|
1,428,410
|
|
|
3/6/2019
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.65
|
26.80
|
26.76
|
12.66
|
1,004,950
|
|
|
3/5/2019
|
-0.20 / -0.74%
|
26.85
|
27.20
|
26.70
|
26.80
|
26.96
|
12.66
|
3,357,790
|
|
|
3/4/2019
|
+0.40 / +1.50%
|
26.70
|
27.10
|
26.70
|
27.00
|
26.93
|
12.75
|
2,834,780
|
|
|
3/1/2019
|
+0.10 / +0.38%
|
26.60
|
26.85
|
26.40
|
26.60
|
26.60
|
12.57
|
2,476,680
|
|
|
2/28/2019
|
-0.70 / -2.57%
|
27.10
|
27.20
|
26.40
|
26.50
|
26.78
|
12.52
|
4,845,650
|
|
|
2/27/2019
|
-0.25 / -0.91%
|
27.45
|
27.50
|
27.05
|
27.20
|
27.30
|
12.85
|
4,957,000
|
|
|
2/26/2019
|
-0.30 / -1.08%
|
27.70
|
27.85
|
27.25
|
27.45
|
27.56
|
12.97
|
3,078,620
|
|
|
2/25/2019
|
+0.05 / +0.18%
|
27.90
|
28.00
|
27.70
|
27.75
|
27.86
|
13.11
|
4,229,120
|
|
|
2/22/2019
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.40
|
27.70
|
27.79
|
13.09
|
6,443,060
|
|
|
2/21/2019
|
-0.05 / -0.18%
|
27.60
|
27.70
|
27.30
|
27.50
|
27.49
|
12.99
|
2,102,120
|
|
|
2/20/2019
|
0.00 / 0.00%
|
27.65
|
27.80
|
27.45
|
27.55
|
27.63
|
13.01
|
2,760,520
|
|
|
2/19/2019
|
+0.20 / +0.73%
|
27.40
|
28.20
|
27.40
|
27.55
|
27.77
|
13.01
|
7,850,600
|
|
|
2/18/2019
|
+0.10 / +0.37%
|
27.30
|
27.55
|
27.25
|
27.35
|
27.37
|
12.92
|
2,160,450
|
|
|
2/15/2019
|
-0.05 / -0.18%
|
27.20
|
27.65
|
27.10
|
27.25
|
27.36
|
12.87
|
3,376,380
|
|
|
2/14/2019
|
-0.25 / -0.91%
|
27.50
|
27.60
|
27.25
|
27.30
|
27.41
|
12.90
|
2,290,940
|
|
|
2/13/2019
|
+0.10 / +0.36%
|
27.45
|
27.75
|
27.40
|
27.55
|
27.60
|
13.01
|
8,019,920
|
|
|
2/12/2019
|
+0.40 / +1.48%
|
27.15
|
27.65
|
26.95
|
27.45
|
27.45
|
12.97
|
5,957,590
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,699,300
|
12.70
|
0.79%
|
|
|
|
ACB
|
9,761,100
|
27.15
|
0.74%
|
|
|
|
BAB
|
3,800
|
13.60
|
0.74%
|
|
|
|
BID
|
4,405,900
|
41.35
|
1.35%
|
|
|
|
BVB
|
1,685,900
|
14.50
|
0.69%
|
|
|
|
CTG
|
8,701,000
|
55.20
|
0.36%
|
|
|
|
EIB
|
4,607,000
|
26.80
|
0.19%
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|