|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
25.65
-0.35/-1.35%
12:20:01 PM
|
|
|
|
Closing price on 5/17/2024
|
|
| Open |
49.75 |
| High |
50.00 |
| Low |
49.65 |
| Volume |
6,610,750 |
| Split-adjusted Price |
24.12 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
-0.15 / -0.30%
|
49.75
|
50.00
|
49.65
|
49.75
|
49.79
|
24.12
|
6,610,750
|
|
|
5/16/2024
|
+1.80 / +3.74%
|
48.50
|
49.95
|
48.40
|
49.90
|
49.30
|
24.20
|
21,363,102
|
|
|
5/15/2024
|
+0.20 / +0.42%
|
47.90
|
48.15
|
47.75
|
48.10
|
47.97
|
23.32
|
10,026,100
|
|
|
5/14/2024
|
-0.50 / -1.03%
|
48.45
|
48.45
|
47.85
|
47.90
|
48.05
|
23.23
|
8,835,800
|
|
|
5/13/2024
|
-0.10 / -0.21%
|
48.50
|
48.65
|
48.00
|
48.40
|
48.27
|
23.47
|
12,644,800
|
|
|
5/10/2024
|
+0.05 / +0.10%
|
48.80
|
48.80
|
47.90
|
48.50
|
48.20
|
23.52
|
7,979,300
|
|
|
5/9/2024
|
+0.25 / +0.52%
|
48.60
|
48.90
|
47.80
|
48.45
|
48.37
|
23.49
|
11,035,237
|
|
|
5/8/2024
|
+0.30 / +0.63%
|
47.90
|
49.20
|
47.30
|
48.20
|
48.26
|
23.37
|
15,386,300
|
|
|
5/7/2024
|
-0.45 / -0.93%
|
48.35
|
48.35
|
47.70
|
47.90
|
47.93
|
23.23
|
10,341,800
|
|
|
5/6/2024
|
+0.15 / +0.31%
|
48.50
|
48.70
|
47.90
|
48.35
|
48.24
|
23.45
|
13,377,500
|
|
|
5/3/2024
|
+1.35 / +2.88%
|
47.50
|
48.80
|
47.40
|
48.20
|
48.08
|
23.37
|
14,679,567
|
|
|
5/2/2024
|
+0.25 / +0.54%
|
46.80
|
46.95
|
46.35
|
46.85
|
46.78
|
22.72
|
4,507,700
|
|
|
4/26/2024
|
+0.45 / +0.98%
|
46.00
|
46.90
|
45.65
|
46.60
|
46.32
|
22.60
|
10,536,390
|
|
|
4/25/2024
|
-0.85 / -1.81%
|
47.00
|
47.00
|
45.80
|
46.15
|
46.27
|
22.38
|
9,235,596
|
|
|
4/24/2024
|
+0.80 / +1.73%
|
46.80
|
47.05
|
46.40
|
47.00
|
46.88
|
22.79
|
10,845,831
|
|
|
4/23/2024
|
+0.95 / +2.10%
|
45.50
|
47.50
|
45.50
|
46.20
|
46.44
|
22.40
|
16,462,900
|
|
|
4/22/2024
|
+0.75 / +1.69%
|
45.35
|
45.70
|
44.90
|
45.25
|
45.33
|
21.94
|
7,066,300
|
|
|
4/19/2024
|
-0.35 / -0.78%
|
44.00
|
44.65
|
43.35
|
44.50
|
43.91
|
21.58
|
15,127,400
|
|
|
4/17/2024
|
-0.65 / -1.43%
|
45.50
|
45.60
|
44.65
|
44.85
|
45.21
|
21.75
|
9,203,000
|
|
|
4/16/2024
|
+1.10 / +2.48%
|
44.95
|
45.50
|
44.20
|
45.50
|
44.84
|
22.06
|
15,771,800
|
|
|
4/15/2024
|
-3.00 / -6.33%
|
47.20
|
47.45
|
44.20
|
44.40
|
45.99
|
21.53
|
16,220,800
|
|
|
4/12/2024
|
+2.30 / +5.10%
|
45.45
|
47.45
|
45.10
|
47.40
|
46.20
|
22.98
|
14,342,300
|
|
|
4/11/2024
|
-0.55 / -1.20%
|
45.05
|
45.65
|
44.95
|
45.10
|
45.26
|
21.87
|
14,375,200
|
|
|
4/10/2024
|
-0.15 / -0.33%
|
46.00
|
46.80
|
45.60
|
45.65
|
46.17
|
22.14
|
7,862,900
|
|
|
4/9/2024
|
+0.30 / +0.66%
|
45.50
|
45.80
|
45.20
|
45.80
|
45.55
|
22.21
|
5,734,200
|
|
|
4/8/2024
|
+0.30 / +0.66%
|
45.00
|
45.85
|
44.90
|
45.50
|
45.43
|
22.06
|
10,689,400
|
|
|
4/5/2024
|
-0.80 / -1.74%
|
45.50
|
45.90
|
45.15
|
45.20
|
45.48
|
21.92
|
14,385,600
|
|
|
4/4/2024
|
-0.80 / -1.71%
|
46.50
|
46.75
|
45.95
|
46.00
|
46.28
|
22.31
|
11,082,712
|
|
|
4/3/2024
|
-0.85 / -1.78%
|
47.40
|
47.95
|
46.80
|
46.80
|
47.31
|
22.69
|
14,928,700
|
|
|
4/2/2024
|
+0.20 / +0.42%
|
47.60
|
48.00
|
47.00
|
47.65
|
47.50
|
23.11
|
28,943,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
631,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,792,000
|
24.25
|
-1.02%
|
|
|
|
BAB
|
1,400
|
11.00
|
0.00%
|
|
|
|
BID
|
873,200
|
35.30
|
-1.81%
|
|
|
|
BVB
|
930,600
|
11.90
|
-1.65%
|
|
|
|
CTG
|
5,282,100
|
36.80
|
-1.74%
|
|
|
|
EIB
|
3,013,200
|
18.75
|
-1.06%
|
|
|
|
|
Market Update
Last updated at 12:20:01 PM
|
|
|
|
|