|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
38.60
-0.40/-1.03%
2:49:22 PM
|
|
|
|
Closing price on 5/17/2023
|
|
| Open |
29.70 |
| High |
29.90 |
| Low |
29.25 |
| Volume |
9,071,000 |
| Split-adjusted Price |
13.82 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.55 / -1.85%
|
29.70
|
29.90
|
29.25
|
29.25
|
29.57
|
13.82
|
9,071,000
|
|
|
5/16/2023
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.75
|
29.80
|
29.88
|
14.08
|
4,229,000
|
|
|
5/15/2023
|
+0.60 / +2.05%
|
29.45
|
30.15
|
29.40
|
29.90
|
29.93
|
14.12
|
11,455,500
|
|
|
5/12/2023
|
+0.20 / +0.69%
|
29.10
|
29.30
|
29.00
|
29.30
|
29.13
|
13.84
|
3,338,600
|
|
|
5/11/2023
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.25
|
13.75
|
2,752,600
|
|
|
5/10/2023
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.10
|
29.30
|
29.24
|
13.84
|
5,934,400
|
|
|
5/9/2023
|
-0.10 / -0.34%
|
29.45
|
29.50
|
29.05
|
29.30
|
29.19
|
13.84
|
2,792,601
|
|
|
5/8/2023
|
+0.70 / +2.44%
|
28.90
|
29.40
|
28.70
|
29.40
|
28.96
|
13.89
|
6,278,300
|
|
|
5/5/2023
|
-0.35 / -1.20%
|
29.05
|
29.20
|
28.45
|
28.70
|
28.75
|
13.56
|
5,652,600
|
|
|
5/4/2023
|
-0.45 / -1.53%
|
29.50
|
29.50
|
28.90
|
29.05
|
29.22
|
13.72
|
3,471,201
|
|
|
4/28/2023
|
-0.40 / -1.34%
|
29.95
|
29.95
|
29.50
|
29.50
|
29.74
|
13.94
|
4,883,400
|
|
|
4/27/2023
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.85
|
29.90
|
29.99
|
14.12
|
2,747,200
|
|
|
4/26/2023
|
+1.00 / +3.45%
|
29.20
|
30.00
|
28.85
|
30.00
|
29.41
|
14.17
|
7,225,600
|
|
|
4/25/2023
|
-0.50 / -1.69%
|
29.65
|
29.85
|
29.00
|
29.00
|
29.43
|
13.70
|
6,045,500
|
|
|
4/24/2023
|
+0.80 / +2.79%
|
28.70
|
29.75
|
28.65
|
29.50
|
29.33
|
13.94
|
3,648,700
|
|
|
4/21/2023
|
-0.15 / -0.52%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.83
|
13.56
|
3,679,800
|
|
|
4/20/2023
|
-0.15 / -0.52%
|
28.90
|
29.00
|
28.55
|
28.85
|
28.79
|
13.63
|
7,730,700
|
|
|
4/19/2023
|
-0.15 / -0.51%
|
29.20
|
29.40
|
29.00
|
29.00
|
29.16
|
13.70
|
6,378,100
|
|
|
4/18/2023
|
-0.30 / -1.02%
|
29.40
|
29.40
|
28.90
|
29.15
|
29.12
|
13.77
|
4,615,500
|
|
|
4/17/2023
|
+0.55 / +1.90%
|
29.00
|
29.45
|
28.75
|
29.45
|
29.13
|
13.91
|
7,112,500
|
|
|
4/14/2023
|
-1.30 / -4.30%
|
30.20
|
30.40
|
28.90
|
28.90
|
29.40
|
13.65
|
10,775,000
|
|
|
4/13/2023
|
-0.50 / -1.63%
|
30.60
|
30.95
|
30.20
|
30.20
|
30.51
|
14.27
|
4,157,900
|
|
|
4/12/2023
|
+0.30 / +0.99%
|
30.40
|
30.95
|
30.10
|
30.70
|
30.58
|
14.50
|
5,451,200
|
|
|
4/11/2023
|
+0.20 / +0.66%
|
30.20
|
30.40
|
29.60
|
30.40
|
29.96
|
14.36
|
7,344,100
|
|
|
4/10/2023
|
+0.65 / +2.20%
|
29.65
|
30.80
|
29.60
|
30.20
|
30.27
|
14.27
|
11,709,100
|
|
|
4/7/2023
|
-0.05 / -0.17%
|
29.65
|
29.70
|
29.40
|
29.55
|
29.54
|
13.96
|
5,159,200
|
|
|
4/6/2023
|
+0.10 / +0.34%
|
29.35
|
30.20
|
29.35
|
29.60
|
29.77
|
13.98
|
8,106,400
|
|
|
4/5/2023
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.20
|
29.50
|
29.37
|
13.94
|
5,029,800
|
|
|
4/4/2023
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.05
|
29.50
|
29.37
|
13.94
|
10,507,300
|
|
|
4/3/2023
|
+0.95 / +3.35%
|
29.00
|
29.35
|
28.70
|
29.30
|
29.17
|
13.84
|
15,664,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,202,200
|
12.70
|
0.00%
|
|
|
|
ACB
|
18,228,000
|
26.75
|
1.13%
|
|
|
|
BAB
|
16,100
|
13.50
|
-2.17%
|
|
|
|
BID
|
4,602,600
|
40.45
|
-0.12%
|
|
|
|
BVB
|
2,505,100
|
14.50
|
1.40%
|
|
|
|
CTG
|
11,976,900
|
52.90
|
2.52%
|
|
|
|
EIB
|
6,529,500
|
26.00
|
1.36%
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|