|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
39.20
+0.25/+0.64%
9:30:00 AM
|
|
|
|
Closing price on 8/27/2020
|
|
| Open |
21.10 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
2,328,490 |
| Split-adjusted Price |
9.99 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
+0.05 / +0.24%
|
21.10
|
21.20
|
21.00
|
21.15
|
21.11
|
9.99
|
2,328,490
|
|
|
8/26/2020
|
-0.20 / -0.94%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.19
|
9.97
|
2,116,830
|
|
|
8/25/2020
|
+0.35 / +1.67%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.27
|
10.06
|
3,775,640
|
|
|
8/24/2020
|
+0.60 / +2.95%
|
20.75
|
21.00
|
20.50
|
20.95
|
20.83
|
9.90
|
2,749,740
|
|
|
8/21/2020
|
+0.35 / +1.75%
|
20.10
|
20.40
|
20.10
|
20.35
|
20.27
|
9.61
|
2,817,550
|
|
|
8/20/2020
|
-0.20 / -0.99%
|
20.20
|
20.25
|
19.85
|
20.00
|
20.05
|
9.45
|
3,659,990
|
|
|
8/19/2020
|
+0.15 / +0.75%
|
20.10
|
20.25
|
20.00
|
20.20
|
20.16
|
9.54
|
1,132,620
|
|
|
8/18/2020
|
-0.05 / -0.25%
|
20.10
|
20.20
|
20.00
|
20.05
|
20.11
|
9.47
|
7,141,280
|
|
|
8/17/2020
|
+0.30 / +1.52%
|
19.75
|
20.15
|
19.75
|
20.10
|
19.95
|
9.50
|
2,972,740
|
|
|
8/14/2020
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.65
|
19.80
|
19.98
|
9.35
|
2,588,850
|
|
|
8/13/2020
|
+0.15 / +0.76%
|
19.75
|
19.85
|
19.60
|
19.80
|
19.75
|
9.35
|
1,684,180
|
|
|
8/12/2020
|
+0.20 / +1.03%
|
19.45
|
19.70
|
19.45
|
19.65
|
19.58
|
9.28
|
1,655,530
|
|
|
8/11/2020
|
+0.05 / +0.26%
|
19.55
|
19.55
|
19.30
|
19.45
|
19.42
|
9.19
|
1,334,060
|
|
|
8/10/2020
|
+0.25 / +1.31%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.55
|
9.16
|
4,543,670
|
|
|
8/7/2020
|
-0.05 / -0.26%
|
19.30
|
19.35
|
19.05
|
19.15
|
19.17
|
9.05
|
981,290
|
|
|
8/6/2020
|
-0.25 / -1.29%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.34
|
9.07
|
1,860,660
|
|
|
8/5/2020
|
+0.60 / +3.18%
|
18.90
|
19.45
|
18.70
|
19.45
|
19.10
|
9.19
|
11,182,640
|
|
|
8/4/2020
|
+0.25 / +1.34%
|
18.90
|
19.10
|
18.75
|
18.85
|
18.91
|
8.90
|
3,746,110
|
|
|
8/3/2020
|
+0.45 / +2.48%
|
18.25
|
18.60
|
18.15
|
18.60
|
18.48
|
8.79
|
1,247,760
|
|
|
7/31/2020
|
-0.45 / -2.42%
|
18.20
|
18.65
|
18.15
|
18.15
|
18.33
|
8.57
|
6,344,050
|
|
|
7/30/2020
|
+0.45 / +2.48%
|
18.20
|
19.00
|
17.50
|
18.60
|
18.40
|
8.79
|
974,910
|
|
|
7/29/2020
|
-0.60 / -3.20%
|
18.30
|
18.40
|
17.50
|
18.15
|
17.91
|
8.57
|
1,841,250
|
|
|
7/28/2020
|
+0.60 / +3.31%
|
18.20
|
18.80
|
18.00
|
18.75
|
18.38
|
8.86
|
3,333,870
|
|
|
7/27/2020
|
-1.35 / -6.92%
|
19.10
|
19.20
|
18.15
|
18.15
|
18.63
|
8.57
|
3,077,650
|
|
|
7/24/2020
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.00
|
19.50
|
19.65
|
9.21
|
3,766,240
|
|
|
7/23/2020
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.23
|
9.59
|
861,140
|
|
|
7/22/2020
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.36
|
9.57
|
14,007,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.30
|
20.50
|
20.43
|
9.68
|
818,210
|
|
|
7/20/2020
|
-0.10 / -0.49%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.53
|
9.68
|
1,164,560
|
|
|
7/17/2020
|
-0.40 / -1.90%
|
20.70
|
20.80
|
20.55
|
20.60
|
20.67
|
9.73
|
6,041,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:29:59 AM
|
|
|
|
|