|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.10
-0.10/-0.43%
11:45:00 AM
|
|
|
|
Closing price on 7/4/2019
|
|
| Open |
20.85 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
4,396,600 |
| Split-adjusted Price |
10.38 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
+0.60 / +2.88%
|
20.85
|
21.50
|
20.80
|
21.40
|
21.19
|
10.38
|
4,396,600
|
|
|
7/3/2019
|
-0.10 / -0.48%
|
20.75
|
21.00
|
20.65
|
20.80
|
20.79
|
10.09
|
1,983,500
|
|
|
7/2/2019
|
-0.10 / -0.48%
|
21.10
|
21.25
|
20.75
|
20.90
|
21.01
|
10.13
|
3,028,070
|
|
|
7/1/2019
|
+0.65 / +3.19%
|
20.55
|
21.10
|
20.55
|
21.00
|
20.86
|
10.18
|
10,072,480
|
|
|
6/28/2019
|
+0.15 / +0.74%
|
20.35
|
20.40
|
19.95
|
20.35
|
20.14
|
9.87
|
14,997,770
|
|
|
6/27/2019
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.39
|
9.80
|
1,726,040
|
|
|
6/26/2019
|
-0.35 / -1.69%
|
20.55
|
20.70
|
20.30
|
20.40
|
20.48
|
9.89
|
9,253,060
|
|
|
6/25/2019
|
-0.15 / -0.72%
|
20.65
|
20.90
|
20.65
|
20.75
|
20.80
|
10.06
|
9,116,400
|
|
|
6/24/2019
|
+0.10 / +0.48%
|
20.70
|
21.05
|
20.65
|
20.90
|
20.83
|
10.13
|
1,914,430
|
|
|
6/21/2019
|
+0.20 / +0.97%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.88
|
10.09
|
1,744,400
|
|
|
6/20/2019
|
+0.50 / +2.49%
|
20.20
|
20.80
|
20.15
|
20.60
|
20.57
|
9.99
|
8,495,050
|
|
|
6/19/2019
|
-0.20 / -0.99%
|
20.60
|
20.65
|
20.00
|
20.10
|
20.23
|
9.75
|
2,057,320
|
|
|
6/18/2019
|
-0.50 / -2.40%
|
20.90
|
20.95
|
20.10
|
20.30
|
20.30
|
9.84
|
18,261,100
|
|
|
6/17/2019
|
-0.40 / -1.89%
|
21.30
|
21.35
|
20.80
|
20.80
|
20.97
|
10.09
|
7,323,430
|
|
|
6/14/2019
|
+0.05 / +0.24%
|
21.20
|
21.45
|
21.20
|
21.20
|
21.32
|
10.28
|
4,744,100
|
|
|
6/13/2019
|
-0.15 / -0.70%
|
21.30
|
21.30
|
21.10
|
21.15
|
21.22
|
10.26
|
5,270,890
|
|
|
6/12/2019
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.45
|
10.33
|
672,440
|
|
|
6/11/2019
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.45
|
21.50
|
21.55
|
10.43
|
1,207,130
|
|
|
6/10/2019
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.30
|
21.50
|
21.61
|
10.43
|
2,432,830
|
|
|
6/7/2019
|
+0.25 / +1.17%
|
21.35
|
21.60
|
21.35
|
21.60
|
21.46
|
10.47
|
1,471,730
|
|
|
6/6/2019
|
+0.05 / +0.23%
|
21.30
|
21.50
|
20.90
|
21.35
|
21.20
|
10.35
|
1,377,350
|
|
|
6/5/2019
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.30
|
21.30
|
21.51
|
10.33
|
1,078,360
|
|
|
6/4/2019
|
-0.30 / -1.40%
|
21.75
|
21.80
|
21.10
|
21.20
|
21.38
|
10.28
|
3,834,950
|
|
|
6/3/2019
|
-1.10 / -4.87%
|
22.40
|
22.50
|
21.50
|
21.50
|
21.96
|
10.43
|
3,640,250
|
|
|
5/31/2019
|
-0.35 / -1.53%
|
22.95
|
23.00
|
22.60
|
22.60
|
22.76
|
10.96
|
1,452,700
|
|
|
5/30/2019
|
+0.20 / +0.88%
|
22.75
|
23.05
|
22.50
|
22.95
|
22.81
|
11.13
|
1,454,130
|
|
|
5/29/2019
|
-0.35 / -1.52%
|
23.05
|
23.10
|
22.75
|
22.75
|
22.90
|
11.03
|
2,073,420
|
|
|
5/28/2019
|
-0.05 / -0.22%
|
23.10
|
23.40
|
22.90
|
23.10
|
23.06
|
11.20
|
1,428,370
|
|
|
5/27/2019
|
-0.05 / -0.22%
|
23.20
|
23.35
|
23.10
|
23.15
|
23.21
|
11.23
|
888,140
|
|
|
5/24/2019
|
-0.45 / -1.90%
|
23.55
|
23.70
|
23.20
|
23.20
|
23.46
|
11.25
|
6,047,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
446,600
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,580,800
|
24.80
|
-0.20%
|
|
|
|
BAB
|
1,000
|
11.90
|
0.85%
|
|
|
|
BID
|
672,000
|
46.50
|
0.00%
|
|
|
|
BVB
|
131,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
1,195,300
|
34.55
|
-1.14%
|
|
|
|
EIB
|
1,672,700
|
18.75
|
0.27%
|
|
|
|
EVF
|
1,291,300
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|