|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
39.35
+0.40/+1.03%
3:09:24 PM
|
|
|
|
Closing price on 9/30/2020
|
|
| Open |
22.55 |
| High |
22.60 |
| Low |
22.30 |
| Volume |
2,607,980 |
| Split-adjusted Price |
10.68 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.30
|
22.60
|
22.46
|
10.68
|
2,607,980
|
|
|
9/29/2020
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.55
|
22.55
|
22.76
|
10.65
|
9,473,020
|
|
|
9/28/2020
|
+0.45 / +2.01%
|
22.35
|
23.00
|
22.25
|
22.85
|
22.67
|
10.79
|
21,381,240
|
|
|
9/25/2020
|
-0.05 / -0.22%
|
22.45
|
22.50
|
22.25
|
22.40
|
22.38
|
10.58
|
10,922,520
|
|
|
9/24/2020
|
+0.15 / +0.67%
|
22.25
|
22.45
|
22.10
|
22.45
|
22.28
|
10.61
|
10,182,080
|
|
|
9/23/2020
|
-0.05 / -0.22%
|
22.35
|
22.50
|
22.25
|
22.30
|
22.35
|
10.53
|
6,286,450
|
|
|
9/22/2020
|
+0.05 / +0.22%
|
22.20
|
22.45
|
22.05
|
22.35
|
22.28
|
10.56
|
3,669,840
|
|
|
9/21/2020
|
+0.50 / +2.29%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
10.53
|
11,605,890
|
|
|
9/18/2020
|
+0.50 / +2.35%
|
21.40
|
21.80
|
21.35
|
21.80
|
21.65
|
10.30
|
19,764,120
|
|
|
9/17/2020
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.25
|
21.30
|
21.41
|
10.06
|
8,654,030
|
|
|
9/16/2020
|
+0.05 / +0.23%
|
21.35
|
21.45
|
21.25
|
21.40
|
21.35
|
10.11
|
1,844,880
|
|
|
9/15/2020
|
-0.15 / -0.70%
|
21.50
|
21.55
|
21.35
|
21.35
|
21.44
|
10.09
|
13,751,880
|
|
|
9/14/2020
|
+0.20 / +0.94%
|
21.30
|
21.55
|
21.30
|
21.50
|
21.45
|
10.16
|
6,123,530
|
|
|
9/11/2020
|
-0.15 / -0.70%
|
21.25
|
21.45
|
21.10
|
21.30
|
21.26
|
10.06
|
1,261,940
|
|
|
9/10/2020
|
+0.25 / +1.18%
|
21.30
|
21.60
|
21.30
|
21.45
|
21.44
|
10.13
|
1,524,900
|
|
|
9/9/2020
|
-0.30 / -1.40%
|
21.10
|
21.50
|
20.95
|
21.20
|
21.14
|
10.01
|
2,762,390
|
|
|
9/8/2020
|
+0.30 / +1.42%
|
21.35
|
21.50
|
21.05
|
21.50
|
21.24
|
10.16
|
7,396,240
|
|
|
9/7/2020
|
-0.65 / -2.97%
|
21.85
|
21.95
|
21.20
|
21.20
|
21.53
|
10.01
|
12,648,940
|
|
|
9/4/2020
|
-0.15 / -0.68%
|
21.70
|
21.90
|
21.70
|
21.85
|
21.79
|
10.32
|
3,016,910
|
|
|
9/3/2020
|
+0.30 / +1.38%
|
21.75
|
22.10
|
21.70
|
22.00
|
21.92
|
10.39
|
3,408,410
|
|
|
9/1/2020
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.38
|
10.25
|
3,999,350
|
|
|
8/31/2020
|
-0.30 / -1.39%
|
21.60
|
21.80
|
21.25
|
21.30
|
21.49
|
10.06
|
1,793,790
|
|
|
8/28/2020
|
+0.45 / +2.13%
|
21.30
|
21.85
|
21.25
|
21.60
|
21.57
|
10.20
|
5,154,230
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,042,800
|
12.80
|
1.59%
|
|
|
|
ACB
|
16,337,400
|
26.95
|
0.00%
|
|
|
|
BAB
|
6,000
|
13.50
|
0.00%
|
|
|
|
BID
|
6,794,000
|
41.20
|
0.98%
|
|
|
|
BVB
|
2,492,800
|
14.50
|
0.69%
|
|
|
|
CTG
|
13,398,000
|
55.20
|
0.36%
|
|
|
|
EIB
|
8,752,800
|
26.80
|
0.19%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|