|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.20
-0.40/-1.69%
3:05:01 PM
|
|
|
|
Closing price on 8/13/2020
|
|
| Open |
19.75 |
| High |
19.85 |
| Low |
19.60 |
| Volume |
1,684,180 |
| Split-adjusted Price |
9.60 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2020
|
+0.15 / +0.76%
|
19.75
|
19.85
|
19.60
|
19.80
|
19.75
|
9.60
|
1,684,180
|
|
|
8/12/2020
|
+0.20 / +1.03%
|
19.45
|
19.70
|
19.45
|
19.65
|
19.58
|
9.53
|
1,655,530
|
|
|
8/11/2020
|
+0.05 / +0.26%
|
19.55
|
19.55
|
19.30
|
19.45
|
19.42
|
9.43
|
1,334,060
|
|
|
8/10/2020
|
+0.25 / +1.31%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.55
|
9.41
|
4,543,670
|
|
|
8/7/2020
|
-0.05 / -0.26%
|
19.30
|
19.35
|
19.05
|
19.15
|
19.17
|
9.29
|
981,290
|
|
|
8/6/2020
|
-0.25 / -1.29%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.34
|
9.31
|
1,860,660
|
|
|
8/5/2020
|
+0.60 / +3.18%
|
18.90
|
19.45
|
18.70
|
19.45
|
19.10
|
9.43
|
11,182,640
|
|
|
8/4/2020
|
+0.25 / +1.34%
|
18.90
|
19.10
|
18.75
|
18.85
|
18.91
|
9.14
|
3,746,110
|
|
|
8/3/2020
|
+0.45 / +2.48%
|
18.25
|
18.60
|
18.15
|
18.60
|
18.48
|
9.02
|
1,247,760
|
|
|
7/31/2020
|
-0.45 / -2.42%
|
18.20
|
18.65
|
18.15
|
18.15
|
18.33
|
8.80
|
6,344,050
|
|
|
7/30/2020
|
+0.45 / +2.48%
|
18.20
|
19.00
|
17.50
|
18.60
|
18.40
|
9.02
|
974,910
|
|
|
7/29/2020
|
-0.60 / -3.20%
|
18.30
|
18.40
|
17.50
|
18.15
|
17.91
|
8.80
|
1,841,250
|
|
|
7/28/2020
|
+0.60 / +3.31%
|
18.20
|
18.80
|
18.00
|
18.75
|
18.38
|
9.09
|
3,333,870
|
|
|
7/27/2020
|
-1.35 / -6.92%
|
19.10
|
19.20
|
18.15
|
18.15
|
18.63
|
8.80
|
3,077,650
|
|
|
7/24/2020
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.00
|
19.50
|
19.65
|
9.46
|
3,766,240
|
|
|
7/23/2020
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.23
|
9.84
|
861,140
|
|
|
7/22/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.36
|
9.82
|
14,007,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.30
|
20.50
|
20.43
|
9.94
|
818,210
|
|
|
7/20/2020
|
-0.10 / -0.49%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.53
|
9.94
|
1,164,560
|
|
|
7/17/2020
|
-0.40 / -1.90%
|
20.70
|
20.80
|
20.55
|
20.60
|
20.67
|
9.99
|
6,041,950
|
|
|
7/16/2020
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.40
|
21.00
|
20.83
|
10.18
|
1,662,150
|
|
|
7/15/2020
|
+0.50 / +2.49%
|
20.30
|
20.75
|
20.30
|
20.60
|
20.57
|
9.99
|
1,697,190
|
|
|
7/14/2020
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.14
|
9.75
|
1,809,120
|
|
|
7/13/2020
|
-0.15 / -0.73%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.39
|
9.84
|
1,764,919
|
|
|
7/10/2020
|
-0.50 / -2.39%
|
20.85
|
20.95
|
20.45
|
20.45
|
20.67
|
9.92
|
7,798,740
|
|
|
7/9/2020
|
+0.85 / +4.23%
|
20.25
|
20.95
|
20.10
|
20.95
|
20.61
|
10.16
|
3,310,910
|
|
|
7/8/2020
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.10
|
20.10
|
20.15
|
9.75
|
12,571,540
|
|
|
7/7/2020
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.25
|
20.29
|
9.82
|
3,274,910
|
|
|
7/6/2020
|
+0.45 / +2.27%
|
19.80
|
20.25
|
19.80
|
20.25
|
20.04
|
9.82
|
1,877,750
|
|
|
7/3/2020
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.55
|
19.80
|
19.72
|
9.60
|
893,390
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|