|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.20
-0.40/-1.69%
3:05:01 PM
|
|
|
|
Closing price on 8/15/2022
|
|
| Open |
39.00 |
| High |
39.35 |
| Low |
38.85 |
| Volume |
6,026,600 |
| Split-adjusted Price |
18.96 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+0.30 / +0.77%
|
39.00
|
39.35
|
38.85
|
39.10
|
39.13
|
18.96
|
6,026,600
|
|
|
8/12/2022
|
+0.30 / +0.78%
|
38.50
|
38.80
|
38.25
|
38.80
|
38.49
|
18.81
|
3,260,400
|
|
|
8/11/2022
|
-0.30 / -0.77%
|
39.10
|
39.30
|
38.35
|
38.50
|
38.93
|
18.67
|
8,974,200
|
|
|
8/10/2022
|
-0.35 / -0.89%
|
38.85
|
39.05
|
38.70
|
38.80
|
38.85
|
18.81
|
4,303,300
|
|
|
8/9/2022
|
-0.05 / -0.13%
|
39.40
|
39.65
|
39.00
|
39.15
|
39.22
|
18.98
|
4,452,400
|
|
|
8/8/2022
|
+0.80 / +2.08%
|
38.50
|
39.65
|
38.50
|
39.20
|
39.19
|
19.01
|
9,415,400
|
|
|
8/5/2022
|
0.00 / 0.00%
|
38.40
|
38.80
|
38.30
|
38.40
|
38.55
|
18.62
|
3,914,900
|
|
|
8/4/2022
|
+0.25 / +0.66%
|
38.25
|
38.85
|
38.20
|
38.40
|
38.51
|
18.62
|
6,650,800
|
|
|
8/3/2022
|
-0.15 / -0.39%
|
38.30
|
38.40
|
37.85
|
38.15
|
38.10
|
18.50
|
9,144,700
|
|
|
8/2/2022
|
-0.30 / -0.78%
|
38.40
|
38.60
|
38.05
|
38.30
|
38.30
|
18.57
|
4,609,900
|
|
|
8/1/2022
|
+0.70 / +1.85%
|
37.85
|
38.80
|
37.60
|
38.60
|
38.36
|
18.72
|
7,655,400
|
|
|
7/29/2022
|
+0.60 / +1.61%
|
37.50
|
37.90
|
37.15
|
37.90
|
37.61
|
18.38
|
6,120,300
|
|
|
7/28/2022
|
+0.70 / +1.91%
|
36.90
|
37.50
|
36.80
|
37.30
|
37.18
|
18.09
|
5,604,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
36.40
|
36.60
|
36.40
|
36.60
|
36.54
|
17.75
|
12,957,100
|
|
|
7/26/2022
|
-0.20 / -0.54%
|
36.80
|
37.05
|
36.55
|
36.60
|
36.79
|
17.75
|
5,466,700
|
|
|
7/25/2022
|
-0.30 / -0.81%
|
36.85
|
37.10
|
36.75
|
36.80
|
36.91
|
17.84
|
3,286,300
|
|
|
7/22/2022
|
+0.25 / +0.68%
|
37.30
|
37.90
|
37.05
|
37.10
|
37.41
|
17.99
|
4,424,700
|
|
|
7/21/2022
|
+0.55 / +1.52%
|
36.60
|
36.90
|
36.30
|
36.85
|
36.59
|
17.87
|
9,358,700
|
|
|
7/20/2022
|
+0.20 / +0.55%
|
36.50
|
36.60
|
36.20
|
36.30
|
36.43
|
17.60
|
8,094,800
|
|
|
7/19/2022
|
-0.20 / -0.55%
|
36.25
|
36.30
|
35.75
|
36.10
|
36.07
|
17.51
|
2,566,900
|
|
|
7/18/2022
|
+0.20 / +0.55%
|
36.30
|
36.85
|
36.10
|
36.30
|
36.49
|
17.60
|
4,595,600
|
|
|
7/15/2022
|
+0.15 / +0.42%
|
36.10
|
36.55
|
36.10
|
36.10
|
36.30
|
17.51
|
4,417,900
|
|
|
7/14/2022
|
-0.15 / -0.42%
|
35.90
|
36.30
|
35.85
|
35.95
|
36.02
|
17.43
|
2,902,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
36.15
|
36.80
|
36.00
|
36.10
|
36.29
|
17.51
|
3,176,800
|
|
|
7/12/2022
|
+0.50 / +1.40%
|
35.80
|
36.10
|
35.65
|
36.10
|
35.88
|
17.51
|
8,186,180
|
|
|
7/11/2022
|
-1.95 / -5.19%
|
37.05
|
37.30
|
35.50
|
35.60
|
36.21
|
17.26
|
10,198,300
|
|
|
7/8/2022
|
-0.25 / -0.66%
|
37.95
|
38.00
|
37.35
|
37.55
|
37.73
|
18.21
|
4,058,400
|
|
|
7/7/2022
|
+0.20 / +0.53%
|
37.45
|
38.00
|
37.00
|
37.80
|
37.55
|
18.33
|
5,627,400
|
|
|
7/6/2022
|
-0.15 / -0.40%
|
37.50
|
38.40
|
37.20
|
37.60
|
37.86
|
18.23
|
8,308,300
|
|
|
7/5/2022
|
+1.40 / +3.85%
|
36.60
|
38.25
|
36.35
|
37.75
|
37.57
|
18.31
|
11,498,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|