|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.10
-0.10/-0.43%
12:15:00 PM
|
|
|
|
Closing price on 4/23/2019
|
|
| Open |
23.60 |
| High |
23.85 |
| Low |
23.55 |
| Volume |
2,020,135 |
| Split-adjusted Price |
11.44 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.15 / -0.63%
|
23.60
|
23.85
|
23.55
|
23.60
|
23.67
|
11.44
|
2,020,135
|
|
|
4/22/2019
|
-0.45 / -1.86%
|
24.20
|
24.30
|
23.65
|
23.75
|
23.82
|
11.52
|
1,544,290
|
|
|
4/19/2019
|
-0.05 / -0.21%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.27
|
11.73
|
1,146,030
|
|
|
4/18/2019
|
-0.50 / -2.02%
|
24.75
|
24.80
|
24.25
|
24.25
|
24.44
|
11.76
|
1,529,950
|
|
|
4/17/2019
|
+0.20 / +0.81%
|
24.75
|
25.05
|
24.65
|
24.75
|
24.86
|
12.00
|
1,022,100
|
|
|
4/16/2019
|
-0.35 / -1.41%
|
24.65
|
24.75
|
24.40
|
24.55
|
24.55
|
11.90
|
2,660,580
|
|
|
4/12/2019
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.85
|
24.90
|
24.94
|
12.07
|
1,318,580
|
|
|
4/11/2019
|
0.00 / 0.00%
|
25.05
|
25.20
|
25.00
|
25.10
|
25.07
|
12.17
|
837,020
|
|
|
4/10/2019
|
-0.25 / -0.99%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.16
|
12.17
|
4,341,990
|
|
|
4/9/2019
|
+0.10 / +0.40%
|
25.40
|
25.65
|
25.25
|
25.35
|
25.46
|
12.29
|
1,526,530
|
|
|
4/8/2019
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.10
|
25.25
|
25.22
|
12.24
|
1,689,220
|
|
|
4/5/2019
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.44
|
12.32
|
790,380
|
|
|
4/4/2019
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.30
|
25.45
|
25.44
|
12.34
|
1,104,870
|
|
|
4/3/2019
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.40
|
25.45
|
25.48
|
12.34
|
883,080
|
|
|
4/2/2019
|
-0.05 / -0.20%
|
25.70
|
25.85
|
25.45
|
25.50
|
25.64
|
12.37
|
1,197,560
|
|
|
4/1/2019
|
-0.05 / -0.20%
|
25.70
|
25.70
|
25.50
|
25.55
|
25.57
|
12.39
|
1,213,000
|
|
|
3/29/2019
|
+0.05 / +0.20%
|
25.55
|
25.80
|
25.55
|
25.60
|
25.64
|
12.41
|
5,742,360
|
|
|
3/28/2019
|
-0.20 / -0.78%
|
25.65
|
25.80
|
25.55
|
25.55
|
25.64
|
12.39
|
848,820
|
|
|
3/27/2019
|
+0.25 / +0.98%
|
25.70
|
25.80
|
25.45
|
25.75
|
25.64
|
12.49
|
3,426,910
|
|
|
3/26/2019
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.40
|
25.50
|
25.65
|
12.37
|
2,209,810
|
|
|
3/25/2019
|
-0.50 / -1.92%
|
25.50
|
25.90
|
25.45
|
25.60
|
25.61
|
12.41
|
6,267,651
|
|
|
3/22/2019
|
0.00 / 0.00%
|
26.15
|
26.30
|
25.95
|
26.10
|
26.07
|
12.66
|
3,214,920
|
|
|
3/21/2019
|
-0.50 / -1.88%
|
26.75
|
26.75
|
26.10
|
26.10
|
26.36
|
12.66
|
2,858,380
|
|
|
3/20/2019
|
-0.15 / -0.56%
|
26.75
|
26.75
|
26.40
|
26.60
|
26.57
|
12.90
|
20,949,820
|
|
|
3/19/2019
|
-0.30 / -1.11%
|
27.05
|
27.20
|
26.70
|
26.75
|
27.01
|
12.97
|
2,578,600
|
|
|
3/18/2019
|
+0.20 / +0.74%
|
26.95
|
27.25
|
26.80
|
27.05
|
27.07
|
13.12
|
11,080,770
|
|
|
3/15/2019
|
-0.05 / -0.19%
|
26.90
|
27.20
|
26.75
|
26.85
|
26.94
|
13.02
|
1,750,100
|
|
|
3/14/2019
|
-0.25 / -0.92%
|
27.20
|
27.25
|
26.90
|
26.90
|
27.07
|
13.04
|
5,931,040
|
|
|
3/13/2019
|
+0.35 / +1.31%
|
26.90
|
27.55
|
26.90
|
27.15
|
27.29
|
13.17
|
7,701,600
|
|
|
3/12/2019
|
+0.50 / +1.90%
|
26.60
|
26.80
|
26.25
|
26.80
|
26.51
|
13.00
|
5,784,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
446,600
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,580,800
|
24.80
|
-0.20%
|
|
|
|
BAB
|
1,000
|
11.90
|
0.85%
|
|
|
|
BID
|
672,000
|
46.50
|
0.00%
|
|
|
|
BVB
|
131,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
1,195,300
|
34.55
|
-1.14%
|
|
|
|
EIB
|
1,672,700
|
18.75
|
0.27%
|
|
|
|
EVF
|
1,291,300
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|