|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
30.45
-0.35/-1.14%
3:46:07 PM
|
|
|
|
Closing price on 5/30/2025
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
30.45 |
| Volume |
10,866,600 |
| Split-adjusted Price |
30.45 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.35 / -1.14%
|
30.80
|
30.80
|
30.45
|
30.45
|
30.54
|
30.45
|
10,866,600
|
|
|
5/29/2025
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.30
|
30.80
|
30.56
|
30.80
|
19,545,400
|
|
|
5/28/2025
|
-0.10 / -0.33%
|
30.70
|
30.80
|
30.25
|
30.50
|
30.52
|
30.50
|
19,385,600
|
|
|
5/27/2025
|
+0.25 / +0.82%
|
30.60
|
31.25
|
30.35
|
30.60
|
30.78
|
30.60
|
23,777,600
|
|
|
5/26/2025
|
+0.20 / +0.66%
|
30.15
|
30.35
|
29.50
|
30.35
|
29.99
|
30.35
|
32,841,200
|
|
|
5/23/2025
|
-0.35 / -1.15%
|
30.55
|
30.60
|
29.80
|
30.15
|
30.22
|
30.15
|
30,882,501
|
|
|
5/22/2025
|
-0.40 / -1.29%
|
30.65
|
31.20
|
30.30
|
30.50
|
30.82
|
30.50
|
30,654,473
|
|
|
5/21/2025
|
-0.05 / -0.16%
|
31.00
|
31.40
|
30.70
|
30.90
|
30.94
|
30.90
|
25,135,300
|
|
|
5/20/2025
|
+1.45 / +4.92%
|
29.50
|
31.10
|
29.50
|
30.95
|
30.50
|
30.95
|
50,872,360
|
|
|
5/19/2025
|
+0.05 / +0.17%
|
29.20
|
29.95
|
29.10
|
29.50
|
29.55
|
29.50
|
22,134,800
|
|
|
5/16/2025
|
-0.45 / -1.51%
|
29.90
|
29.90
|
29.25
|
29.45
|
29.52
|
29.45
|
23,141,600
|
|
|
5/15/2025
|
+0.05 / +0.17%
|
29.90
|
30.20
|
29.55
|
29.90
|
29.87
|
29.90
|
20,142,480
|
|
|
5/14/2025
|
+0.45 / +1.53%
|
29.35
|
30.50
|
29.30
|
29.85
|
29.90
|
29.85
|
21,163,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.15
|
29.40
|
29.38
|
29.40
|
28,504,500
|
|
|
5/12/2025
|
+1.80 / +6.52%
|
27.65
|
29.45
|
27.60
|
29.40
|
28.63
|
29.40
|
59,187,101
|
|
|
5/9/2025
|
+0.20 / +0.73%
|
27.30
|
28.00
|
27.25
|
27.60
|
27.59
|
27.60
|
19,669,200
|
|
|
5/8/2025
|
+0.40 / +1.48%
|
27.00
|
27.45
|
26.85
|
27.40
|
27.19
|
27.40
|
18,606,800
|
|
|
5/7/2025
|
+0.15 / +0.56%
|
26.85
|
27.10
|
26.60
|
27.00
|
26.87
|
27.00
|
16,988,101
|
|
|
5/6/2025
|
+0.35 / +1.32%
|
26.50
|
27.20
|
26.40
|
26.85
|
26.90
|
26.85
|
24,721,500
|
|
|
5/5/2025
|
+0.20 / +0.76%
|
26.65
|
26.65
|
26.15
|
26.50
|
26.33
|
26.50
|
13,512,621
|
|
|
4/29/2025
|
+0.30 / +1.15%
|
26.00
|
26.60
|
26.00
|
26.30
|
26.37
|
26.30
|
26,803,000
|
|
|
4/28/2025
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.95
|
26.00
|
30,189,402
|
|
|
4/25/2025
|
+0.20 / +0.78%
|
25.95
|
26.05
|
25.40
|
25.95
|
25.79
|
25.95
|
29,050,500
|
|
|
4/24/2025
|
-0.35 / -1.34%
|
26.00
|
26.10
|
25.70
|
25.75
|
25.85
|
25.75
|
21,453,400
|
|
|
4/23/2025
|
+0.95 / +3.78%
|
25.75
|
26.30
|
25.15
|
26.10
|
25.73
|
26.10
|
20,399,101
|
|
|
4/22/2025
|
-0.60 / -2.33%
|
25.25
|
25.65
|
23.95
|
25.15
|
24.87
|
25.15
|
35,079,801
|
|
|
4/21/2025
|
-0.25 / -0.96%
|
26.00
|
26.30
|
25.60
|
25.75
|
25.87
|
25.75
|
12,337,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.23
|
26.00
|
18,104,900
|
|
|
4/17/2025
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.55
|
26.00
|
25.77
|
26.00
|
15,875,301
|
|
|
4/16/2025
|
-0.20 / -0.77%
|
26.15
|
26.45
|
25.75
|
25.80
|
26.05
|
25.80
|
22,388,501
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,732,400
|
8.00
|
-1.23%
|
|
|
|
ACB
|
7,911,500
|
21.10
|
-0.94%
|
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
|
BVB
|
4,655,800
|
13.00
|
-1.52%
|
|
|
|
CTG
|
7,680,600
|
38.30
|
-1.54%
|
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|