|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
38.65
+0.05/+0.13%
12:44:20 PM
|
|
|
|
Closing price on 6/27/2019
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
1,726,040 |
| Split-adjusted Price |
9.54 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.39
|
9.54
|
1,726,040
|
|
|
6/26/2019
|
-0.35 / -1.69%
|
20.55
|
20.70
|
20.30
|
20.40
|
20.48
|
9.64
|
9,253,060
|
|
|
6/25/2019
|
-0.15 / -0.72%
|
20.65
|
20.90
|
20.65
|
20.75
|
20.80
|
9.80
|
9,116,400
|
|
|
6/24/2019
|
+0.10 / +0.48%
|
20.70
|
21.05
|
20.65
|
20.90
|
20.83
|
9.87
|
1,914,430
|
|
|
6/21/2019
|
+0.20 / +0.97%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.88
|
9.83
|
1,744,400
|
|
|
6/20/2019
|
+0.50 / +2.49%
|
20.20
|
20.80
|
20.15
|
20.60
|
20.57
|
9.73
|
8,495,050
|
|
|
6/19/2019
|
-0.20 / -0.99%
|
20.60
|
20.65
|
20.00
|
20.10
|
20.23
|
9.50
|
2,057,320
|
|
|
6/18/2019
|
-0.50 / -2.40%
|
20.90
|
20.95
|
20.10
|
20.30
|
20.30
|
9.59
|
18,261,100
|
|
|
6/17/2019
|
-0.40 / -1.89%
|
21.30
|
21.35
|
20.80
|
20.80
|
20.97
|
9.83
|
7,323,430
|
|
|
6/14/2019
|
+0.05 / +0.24%
|
21.20
|
21.45
|
21.20
|
21.20
|
21.32
|
10.01
|
4,744,100
|
|
|
6/13/2019
|
-0.15 / -0.70%
|
21.30
|
21.30
|
21.10
|
21.15
|
21.22
|
9.99
|
5,270,890
|
|
|
6/12/2019
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.45
|
10.06
|
672,440
|
|
|
6/11/2019
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.45
|
21.50
|
21.55
|
10.16
|
1,207,130
|
|
|
6/10/2019
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.30
|
21.50
|
21.61
|
10.16
|
2,432,830
|
|
|
6/7/2019
|
+0.25 / +1.17%
|
21.35
|
21.60
|
21.35
|
21.60
|
21.46
|
10.20
|
1,471,730
|
|
|
6/6/2019
|
+0.05 / +0.23%
|
21.30
|
21.50
|
20.90
|
21.35
|
21.20
|
10.09
|
1,377,350
|
|
|
6/5/2019
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.30
|
21.30
|
21.51
|
10.06
|
1,078,360
|
|
|
6/4/2019
|
-0.30 / -1.40%
|
21.75
|
21.80
|
21.10
|
21.20
|
21.38
|
10.01
|
3,834,950
|
|
|
6/3/2019
|
-1.10 / -4.87%
|
22.40
|
22.50
|
21.50
|
21.50
|
21.96
|
10.16
|
3,640,250
|
|
|
5/31/2019
|
-0.35 / -1.53%
|
22.95
|
23.00
|
22.60
|
22.60
|
22.76
|
10.68
|
1,452,700
|
|
|
5/30/2019
|
+0.20 / +0.88%
|
22.75
|
23.05
|
22.50
|
22.95
|
22.81
|
10.84
|
1,454,130
|
|
|
5/29/2019
|
-0.35 / -1.52%
|
23.05
|
23.10
|
22.75
|
22.75
|
22.90
|
10.75
|
2,073,420
|
|
|
5/28/2019
|
-0.05 / -0.22%
|
23.10
|
23.40
|
22.90
|
23.10
|
23.06
|
10.91
|
1,428,370
|
|
|
5/27/2019
|
-0.05 / -0.22%
|
23.20
|
23.35
|
23.10
|
23.15
|
23.21
|
10.94
|
888,140
|
|
|
5/24/2019
|
-0.45 / -1.90%
|
23.55
|
23.70
|
23.20
|
23.20
|
23.46
|
10.96
|
6,047,390
|
|
|
5/23/2019
|
-0.05 / -0.21%
|
23.65
|
23.85
|
23.55
|
23.65
|
23.70
|
11.17
|
1,487,230
|
|
|
5/22/2019
|
-0.35 / -1.46%
|
24.10
|
24.20
|
23.70
|
23.70
|
23.96
|
11.20
|
6,326,530
|
|
|
5/21/2019
|
+0.20 / +0.84%
|
23.85
|
24.30
|
23.85
|
24.05
|
24.11
|
11.36
|
3,382,094
|
|
|
5/20/2019
|
+0.25 / +1.06%
|
23.55
|
23.90
|
23.40
|
23.85
|
23.72
|
11.27
|
2,193,490
|
|
|
5/17/2019
|
-0.15 / -0.63%
|
23.70
|
23.80
|
23.55
|
23.60
|
23.62
|
11.15
|
1,949,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,541,200
|
12.70
|
0.00%
|
|
|
|
ACB
|
7,167,700
|
26.75
|
0.00%
|
|
|
|
BAB
|
1,400
|
13.70
|
1.48%
|
|
|
|
BID
|
1,905,800
|
40.50
|
0.12%
|
|
|
|
BVB
|
782,700
|
14.40
|
-0.69%
|
|
|
|
CTG
|
5,584,100
|
52.80
|
-0.19%
|
|
|
|
EIB
|
6,837,800
|
26.55
|
2.12%
|
|
|
|
|
Market Update
Last updated at 12:45:02 PM
|
|
|
|
|