|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.15
-0.05/-0.22%
11:15:01 AM
|
|
|
|
Closing price on 8/23/2019
|
|
| Open |
21.60 |
| High |
21.65 |
| Low |
21.45 |
| Volume |
1,304,670 |
| Split-adjusted Price |
10.50 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.45
|
21.65
|
21.56
|
10.50
|
1,304,670
|
|
|
8/22/2019
|
0.00 / 0.00%
|
21.65
|
21.85
|
21.60
|
21.65
|
21.68
|
10.50
|
1,593,030
|
|
|
8/21/2019
|
+0.10 / +0.46%
|
21.65
|
21.80
|
21.40
|
21.65
|
21.63
|
10.50
|
2,062,850
|
|
|
8/20/2019
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.35
|
21.55
|
21.51
|
10.45
|
5,962,680
|
|
|
8/19/2019
|
-0.35 / -1.60%
|
21.90
|
21.90
|
21.50
|
21.55
|
21.62
|
10.45
|
1,975,460
|
|
|
8/16/2019
|
+0.90 / +4.29%
|
21.00
|
22.00
|
20.90
|
21.90
|
21.54
|
10.62
|
6,269,250
|
|
|
8/15/2019
|
+0.15 / +0.72%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.73
|
10.18
|
2,105,150
|
|
|
8/14/2019
|
+0.20 / +0.97%
|
20.85
|
20.95
|
20.70
|
20.85
|
20.85
|
10.11
|
1,250,150
|
|
|
8/13/2019
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.15
|
20.65
|
20.51
|
10.01
|
2,362,520
|
|
|
8/12/2019
|
+0.05 / +0.25%
|
20.20
|
20.35
|
20.20
|
20.25
|
20.24
|
9.82
|
840,220
|
|
|
8/9/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.17
|
9.80
|
928,580
|
|
|
8/8/2019
|
+0.10 / +0.50%
|
20.10
|
20.25
|
20.00
|
20.20
|
20.09
|
9.80
|
1,798,980
|
|
|
8/7/2019
|
-0.15 / -0.74%
|
20.30
|
20.40
|
20.05
|
20.10
|
20.18
|
9.75
|
2,896,962
|
|
|
8/6/2019
|
-0.15 / -0.74%
|
20.20
|
20.30
|
19.90
|
20.25
|
20.13
|
9.82
|
1,970,250
|
|
|
8/5/2019
|
-0.15 / -0.73%
|
20.40
|
20.55
|
20.30
|
20.40
|
20.38
|
9.89
|
2,653,940
|
|
|
8/2/2019
|
-0.15 / -0.72%
|
20.40
|
20.70
|
20.35
|
20.55
|
20.49
|
9.96
|
6,145,070
|
|
|
8/1/2019
|
+0.15 / +0.73%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.64
|
10.04
|
1,192,180
|
|
|
7/31/2019
|
-0.15 / -0.72%
|
20.70
|
20.70
|
20.55
|
20.55
|
20.61
|
9.96
|
3,939,540
|
|
|
7/30/2019
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.65
|
20.70
|
20.75
|
10.04
|
1,601,320
|
|
|
7/29/2019
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.75
|
20.80
|
20.85
|
10.09
|
4,439,230
|
|
|
7/26/2019
|
-0.10 / -0.48%
|
20.85
|
20.95
|
20.75
|
20.80
|
20.82
|
10.09
|
1,265,510
|
|
|
7/25/2019
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.90
|
20.90
|
20.93
|
10.13
|
2,027,030
|
|
|
7/24/2019
|
-0.10 / -0.48%
|
21.10
|
21.20
|
20.90
|
20.95
|
21.02
|
10.16
|
2,142,730
|
|
|
7/23/2019
|
0.00 / 0.00%
|
21.05
|
21.15
|
21.00
|
21.05
|
21.07
|
10.21
|
1,565,740
|
|
|
7/22/2019
|
-0.15 / -0.71%
|
21.15
|
21.30
|
20.95
|
21.05
|
21.09
|
10.21
|
5,967,500
|
|
|
7/19/2019
|
+0.30 / +1.44%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.16
|
10.28
|
3,366,840
|
|
|
7/18/2019
|
-0.20 / -0.95%
|
20.95
|
21.10
|
20.80
|
20.90
|
20.92
|
10.13
|
2,882,630
|
|
|
7/17/2019
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.16
|
10.23
|
5,016,360
|
|
|
7/16/2019
|
+0.05 / +0.24%
|
21.15
|
21.40
|
21.10
|
21.20
|
21.26
|
10.28
|
2,654,750
|
|
|
7/15/2019
|
+0.45 / +2.17%
|
20.85
|
21.25
|
20.75
|
21.15
|
20.99
|
10.26
|
4,052,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
443,400
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,461,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,000
|
11.90
|
0.85%
|
|
|
|
BID
|
574,300
|
46.55
|
0.11%
|
|
|
|
BVB
|
130,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,082,800
|
34.65
|
-0.86%
|
|
|
|
EIB
|
1,669,200
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,105,400
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|