|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.20
-0.40/-1.69%
3:05:01 PM
|
|
|
|
Closing price on 6/18/2020
|
|
| Open |
20.30 |
| High |
20.45 |
| Low |
20.20 |
| Volume |
12,275,970 |
| Split-adjusted Price |
9.80 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.10 / -0.49%
|
20.30
|
20.45
|
20.20
|
20.20
|
20.30
|
9.80
|
12,275,970
|
|
|
6/17/2020
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.25
|
20.30
|
20.34
|
9.84
|
1,673,900
|
|
|
6/16/2020
|
+0.50 / +2.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.46
|
9.99
|
19,150,560
|
|
|
6/15/2020
|
-1.05 / -4.96%
|
21.10
|
21.10
|
20.05
|
20.10
|
20.45
|
9.75
|
2,367,220
|
|
|
6/12/2020
|
+0.25 / +1.20%
|
20.60
|
21.25
|
20.50
|
21.15
|
20.85
|
10.26
|
3,951,790
|
|
|
6/11/2020
|
-0.95 / -4.35%
|
21.90
|
21.90
|
20.90
|
20.90
|
21.37
|
10.13
|
10,090,810
|
|
|
6/10/2020
|
+0.30 / +1.39%
|
21.35
|
21.95
|
21.25
|
21.85
|
21.66
|
10.60
|
2,611,700
|
|
|
6/9/2020
|
-0.15 / -0.69%
|
21.70
|
21.80
|
21.50
|
21.55
|
21.67
|
10.45
|
9,702,620
|
|
|
6/8/2020
|
+0.25 / +1.17%
|
21.55
|
21.90
|
21.55
|
21.70
|
21.76
|
10.52
|
12,857,860
|
|
|
6/5/2020
|
+0.25 / +1.18%
|
21.25
|
21.45
|
21.10
|
21.45
|
21.30
|
10.40
|
4,779,781
|
|
|
6/4/2020
|
-0.15 / -0.70%
|
21.40
|
21.45
|
21.20
|
21.20
|
21.31
|
10.28
|
2,216,760
|
|
|
6/3/2020
|
+0.20 / +0.95%
|
21.15
|
21.45
|
21.15
|
21.35
|
21.30
|
10.35
|
2,212,340
|
|
|
6/2/2020
|
-0.15 / -0.70%
|
21.50
|
21.50
|
21.10
|
21.15
|
21.31
|
10.26
|
5,797,750
|
|
|
6/1/2020
|
+0.60 / +2.90%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.12
|
10.33
|
2,688,010
|
|
|
5/29/2020
|
-0.20 / -0.96%
|
20.85
|
20.95
|
20.70
|
20.70
|
20.80
|
10.04
|
1,647,960
|
|
|
5/28/2020
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.80
|
20.90
|
20.96
|
10.13
|
1,840,720
|
|
|
5/27/2020
|
-0.25 / -1.18%
|
21.20
|
21.40
|
20.90
|
20.90
|
21.11
|
10.13
|
2,673,490
|
|
|
5/26/2020
|
+0.10 / +0.48%
|
21.10
|
21.30
|
21.00
|
21.15
|
21.11
|
10.26
|
2,830,450
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.95
|
21.05
|
21.08
|
10.21
|
2,540,930
|
|
|
5/22/2020
|
-0.95 / -4.32%
|
21.60
|
21.60
|
21.05
|
21.05
|
21.33
|
10.21
|
3,672,780
|
|
|
5/21/2020
|
+0.95 / +4.51%
|
21.05
|
22.00
|
20.85
|
22.00
|
21.43
|
10.67
|
3,539,410
|
|
|
5/20/2020
|
-0.25 / -1.17%
|
21.00
|
21.20
|
20.95
|
21.05
|
21.03
|
10.21
|
2,059,850
|
|
|
5/19/2020
|
+0.65 / +3.15%
|
21.35
|
21.40
|
20.95
|
21.30
|
21.25
|
10.33
|
4,200,930
|
|
|
5/18/2020
|
+0.40 / +1.98%
|
20.05
|
20.75
|
19.90
|
20.65
|
20.36
|
10.01
|
4,869,610
|
|
|
5/15/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.00
|
20.25
|
20.24
|
9.82
|
3,535,080
|
|
|
5/14/2020
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.10
|
20.50
|
20.36
|
9.94
|
5,339,590
|
|
|
5/13/2020
|
0.00 / 0.00%
|
20.30
|
20.70
|
19.80
|
20.60
|
20.25
|
9.99
|
4,929,740
|
|
|
5/12/2020
|
+0.40 / +1.98%
|
20.10
|
20.75
|
19.60
|
20.60
|
20.40
|
9.99
|
4,916,360
|
|
|
5/11/2020
|
+1.30 / +6.88%
|
19.50
|
20.20
|
19.35
|
20.20
|
19.88
|
9.80
|
6,865,680
|
|
|
5/8/2020
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.55
|
9.16
|
7,760,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|