Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Vietnam Technological and Commercial Joint Stock Bank (TCB.VN)

Compare
26,000.00
0.00
(0.00%)
At close: April 18 at 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202526,500.0026,500.0026,000.0026,000.0026,000.0018,104,900
Apr 17, 202525,600.0026,000.0025,550.0026,000.0026,000.0015,875,300
Apr 16, 202526,150.0026,450.0025,750.0025,800.0025,800.0022,388,500
Apr 15, 202526,050.0026,350.0025,800.0026,000.0026,000.0024,536,300
Apr 14, 202526,600.0026,700.0026,100.0026,550.0026,550.0024,747,100
Apr 11, 202526,500.0026,600.0025,600.0026,600.0026,600.0056,656,620
Apr 10, 202525,250.0025,250.0025,250.0025,250.0025,250.005,529,900
Apr 9, 202522,300.0024,900.0022,300.0023,600.0023,600.0042,662,800
Apr 8, 202525,000.0025,000.0023,950.0023,950.0023,950.0035,039,200
Apr 4, 202524,150.0025,750.0024,150.0025,700.0025,700.0062,464,700
Apr 3, 202526,950.0027,200.0025,950.0025,950.0025,950.0064,088,500
Apr 2, 202528,000.0028,150.0027,850.0027,900.0027,900.0017,556,500
Apr 1, 202527,500.0028,000.0027,400.0027,950.0027,950.0012,074,500
Mar 31, 202527,400.0027,500.0027,200.0027,500.0027,500.0020,298,500
Mar 28, 202527,750.0027,800.0027,450.0027,550.0027,550.0015,763,600
Mar 27, 202528,000.0028,150.0027,750.0027,750.0027,750.0011,907,780
Mar 26, 202527,900.0028,500.0027,800.0028,000.0028,000.0025,004,900
Mar 25, 202528,100.0028,200.0027,850.0027,900.0027,900.0017,748,810
Mar 24, 202527,350.0028,200.0027,200.0028,000.0028,000.0024,585,400
Mar 21, 202527,350.0027,550.0027,300.0027,350.0027,350.009,396,202
Mar 20, 202527,500.0027,550.0027,100.0027,450.0027,450.0019,811,200
Mar 19, 202527,300.0027,350.0027,150.0027,250.0027,250.0041,831,300
Mar 18, 202527,500.0027,600.0027,300.0027,400.0027,400.0012,435,800
Mar 17, 202527,350.0027,450.0027,150.0027,450.0027,450.0023,393,410
Mar 14, 202527,100.0027,400.0027,100.0027,300.0027,300.0020,697,700
Mar 13, 202527,800.0027,800.0027,250.0027,300.0027,300.0020,519,000
Mar 12, 202528,100.0028,250.0027,800.0027,850.0027,850.0014,776,100
Mar 11, 202527,500.0028,000.0027,450.0028,000.0028,000.0015,632,000
Mar 10, 202527,750.0028,300.0027,700.0027,800.0027,800.0016,470,900
Mar 7, 202527,700.0027,900.0027,450.0027,750.0027,750.0015,454,800
Mar 6, 202527,450.0027,700.0027,350.0027,700.0027,700.0018,892,900
Mar 5, 202527,500.0027,600.0027,300.0027,300.0027,300.0017,520,400
Mar 4, 202526,100.0027,550.0026,000.0027,500.0027,500.0059,243,100
Mar 3, 202526,150.0026,300.0026,050.0026,100.0026,100.0045,526,000
Feb 28, 202526,250.0026,300.0026,050.0026,100.0026,100.0016,188,500
Feb 27, 202526,400.0026,400.0026,000.0026,250.0026,250.0017,004,700
Feb 26, 202526,400.0026,550.0026,300.0026,300.0026,300.0015,262,600
Feb 25, 202526,600.0026,800.0026,350.0026,400.0026,400.0014,496,400
Feb 24, 202526,400.0026,650.0026,300.0026,500.0026,500.0023,272,700
Feb 21, 202526,600.0026,600.0026,400.0026,500.0026,500.0024,224,900
Feb 20, 202526,200.0026,600.0026,050.0026,550.0026,550.0024,481,100
Feb 19, 202525,950.0026,150.0025,800.0026,100.0026,100.0015,212,400
Feb 18, 202525,700.0026,100.0025,650.0025,850.0025,850.0010,805,020
Feb 17, 202526,000.0026,100.0025,700.0025,700.0025,700.0013,942,340
Feb 14, 202526,100.0026,200.0025,900.0026,000.0026,000.0012,855,600
Feb 13, 202525,600.0026,000.0025,550.0025,950.0025,950.0012,877,400
Feb 12, 202526,000.0026,000.0025,700.0025,700.0025,700.0012,339,500
Feb 11, 202526,100.0026,150.0025,750.0025,900.0025,900.0016,412,900
Feb 10, 202525,750.0026,250.0025,450.0025,750.0025,750.0030,082,900
Feb 7, 202525,450.0025,800.0025,200.0025,750.0025,750.0026,974,880
Feb 6, 202524,900.0025,500.0024,800.0025,200.0025,200.0040,507,800
Feb 5, 202524,850.0024,900.0024,550.0024,700.0024,700.009,819,701
Feb 4, 202524,350.0024,700.0024,300.0024,650.0024,650.0020,245,600
Feb 3, 202524,500.0024,700.0024,250.0024,250.0024,250.0012,611,800
Jan 24, 202524,800.0024,850.0024,650.0024,750.0024,750.0011,330,500
Jan 23, 202524,350.0024,850.0024,250.0024,600.0024,600.0027,232,000
Jan 22, 202524,450.0024,450.0024,150.0024,200.0024,200.0013,909,200
Jan 21, 202524,400.0024,500.0024,150.0024,200.0024,200.008,439,900
Jan 20, 202524,400.0024,500.0024,250.0024,400.0024,400.0013,279,000
Jan 17, 202523,850.0024,400.0023,750.0024,400.0024,400.0010,306,550
Jan 16, 202523,850.0023,950.0023,600.0023,850.0023,850.008,713,000
Jan 15, 202523,800.0023,900.0023,650.0023,700.0023,700.007,076,900
Jan 14, 202523,550.0023,750.0023,500.0023,600.0023,600.005,054,100
Jan 13, 202523,200.0023,800.0023,150.0023,800.0023,800.008,004,200
Jan 10, 202524,000.0024,000.0023,400.0023,400.0023,400.006,657,100
Jan 9, 202524,050.0024,050.0023,750.0023,950.0023,950.006,159,600
Jan 8, 202523,800.0024,300.0023,650.0023,950.0023,950.0012,801,000
Jan 7, 202523,900.0023,900.0023,550.0023,650.0023,650.008,254,000
Jan 6, 202523,600.0023,850.0023,500.0023,600.0023,600.008,175,100
Jan 3, 202524,350.0024,350.0023,600.0023,600.0023,600.0024,408,400
Jan 2, 202524,650.0024,700.0024,300.0024,350.0024,350.0012,334,500
Dec 31, 202424,350.0024,650.0024,350.0024,650.0024,650.0012,111,500
Dec 30, 202424,750.0024,750.0024,350.0024,400.0024,400.0017,581,200
Dec 27, 202424,500.0024,900.0024,450.0024,600.0024,600.0017,282,850
Dec 26, 202424,500.0024,550.0024,300.0024,350.0024,350.0016,412,350
Dec 25, 202424,000.0024,900.0023,950.0024,450.0024,450.0022,484,760
Dec 24, 202424,050.0024,050.0023,800.0024,000.0024,000.0010,919,380
Dec 23, 202424,000.0024,050.0023,800.0023,900.0023,900.007,902,800
Dec 20, 202423,850.0023,950.0023,800.0023,800.0023,800.009,341,750
Dec 19, 202424,000.0024,050.0023,750.0023,750.0023,750.0018,864,390
Dec 18, 202424,250.0024,300.0024,100.0024,200.0024,200.0030,364,010
Dec 17, 202424,400.0024,400.0024,150.0024,200.0024,200.0019,221,400
Dec 16, 202424,300.0024,400.0024,100.0024,300.0024,300.0013,385,140
Dec 13, 202424,300.0024,550.0024,100.0024,350.0024,350.0015,732,500
Dec 12, 202424,200.0024,500.0024,150.0024,250.0024,250.0018,554,600
Dec 11, 202424,050.0024,300.0024,000.0024,150.0024,150.0010,641,200
Dec 10, 202424,050.0024,200.0024,000.0024,050.0024,050.008,221,400
Dec 9, 202424,100.0024,300.0023,950.0024,150.0024,150.008,318,200
Dec 6, 202424,200.0024,250.0023,950.0024,150.0024,150.0017,444,760
Dec 5, 202423,450.0024,200.0023,350.0024,200.0024,200.0017,651,200
Dec 4, 202423,450.0023,600.0023,400.0023,450.0023,450.008,491,302
Dec 3, 202423,650.0023,750.0023,450.0023,650.0023,650.0010,358,700
Dec 2, 202423,700.0023,700.0023,400.0023,650.0023,650.007,071,301
Nov 29, 202423,500.0023,600.0023,350.0023,600.0023,600.0010,974,400
Nov 28, 202423,650.0023,700.0023,400.0023,600.0023,600.009,790,900
Nov 27, 202423,500.0023,600.0023,350.0023,500.0023,500.009,728,200
Nov 26, 202423,500.0023,700.0023,450.0023,550.0023,550.0014,264,400
Nov 25, 202423,500.0023,600.0023,400.0023,500.0023,500.0011,738,600
Nov 22, 202423,200.0023,550.0023,150.0023,500.0023,500.0033,053,600
Nov 21, 202422,800.0023,200.0022,600.0023,200.0023,200.0011,574,400
Nov 20, 202422,300.0022,850.0022,250.0022,850.0022,850.0010,279,500
Nov 19, 202422,550.0022,550.0022,200.0022,400.0022,400.008,502,100
Nov 18, 202422,400.0022,700.0022,200.0022,450.0022,450.0012,312,400
Nov 15, 202422,800.0022,800.0022,400.0022,450.0022,450.0015,154,100
Nov 14, 202423,000.0023,050.0022,750.0022,800.0022,800.009,866,600
Nov 13, 202423,000.0023,150.0022,700.0023,150.0023,150.0016,466,900
Nov 12, 202423,400.0023,400.0022,900.0023,050.0023,050.0022,626,100
Nov 11, 202423,700.0023,700.0023,050.0023,200.0023,200.0026,301,300
Nov 8, 202424,000.0024,000.0023,450.0023,600.0023,600.0013,220,800
Nov 7, 202424,150.0024,150.0023,850.0023,850.0023,850.008,695,800
Nov 6, 202423,600.0024,050.0023,600.0023,900.0023,900.0018,270,200
Nov 4, 202423,750.0023,750.0023,400.0023,450.0023,450.0016,960,100
Nov 1, 202423,850.0024,000.0023,700.0023,700.0023,700.0015,280,800
Oct 31, 202424,000.0024,100.0023,850.0023,900.0023,900.008,621,601
Oct 29, 202423,700.0023,850.0023,700.0023,750.0023,750.006,629,901
Oct 28, 202423,500.0023,700.0023,450.0023,650.0023,650.007,160,103
Oct 25, 202423,750.0023,850.0023,400.0023,500.0023,500.0018,284,200
Oct 24, 202424,150.0024,200.0023,550.0023,650.0023,650.0017,222,800
Oct 23, 202424,200.0024,300.0023,750.0024,200.0024,200.0020,381,400
Oct 22, 202424,200.0024,400.0024,000.0024,200.0024,200.0019,789,300
Oct 21, 202424,450.0024,500.0024,100.0024,150.0024,150.0013,585,000
Oct 18, 202424,450.0024,800.0024,400.0024,450.0024,450.0015,574,700
Oct 17, 202424,200.0024,400.0024,100.0024,350.0024,350.009,452,800
Oct 16, 202424,200.0024,300.0024,100.0024,200.0024,200.0015,668,700
Oct 15, 202424,350.0024,600.0024,150.0024,250.0024,250.0014,676,800
Oct 14, 202424,550.0024,600.0024,350.0024,350.0024,350.0013,123,500
Oct 11, 202424,550.0024,600.0024,250.0024,450.0024,450.0013,916,200
Oct 10, 202424,900.0025,000.0024,550.0024,550.0024,550.0018,247,800
Oct 9, 202424,400.0024,750.0024,300.0024,650.0024,650.0022,177,200
Oct 8, 202424,200.0024,600.0024,200.0024,400.0024,400.0016,248,500
Oct 7, 202424,250.0024,350.0024,000.0024,150.0024,150.0012,863,900
Oct 4, 202424,350.0024,450.0024,050.0024,050.0024,050.0021,449,400
Oct 3, 202424,950.0025,200.0024,350.0024,350.0024,350.0029,754,600
Oct 2, 202424,550.0025,150.0024,350.0024,900.0024,900.0030,542,200
Oct 1, 202424,200.0024,800.0024,150.0024,650.0024,650.0042,036,400
Sep 30, 202424,150.0024,350.0023,950.0024,200.0024,200.0021,749,800
Sep 27, 202424,200.0024,350.0024,050.0024,200.0024,200.0016,900,100
Sep 26, 202423,800.0024,400.0023,650.0024,100.0024,100.0036,214,900
Sep 25, 202423,750.0023,950.0023,600.0023,800.0023,800.0035,846,800
Sep 24, 202423,300.0023,600.0023,300.0023,550.0023,550.0019,034,500
Sep 23, 202423,550.0023,750.0023,350.0023,350.0023,350.0015,699,000
Sep 20, 202423,300.0023,700.0023,300.0023,550.0023,550.0030,615,100
Sep 19, 202423,200.0023,200.0022,900.0023,200.0023,200.0014,032,600
Sep 18, 202422,750.0023,100.0022,700.0023,000.0023,000.0038,316,600
Sep 17, 202422,150.0022,750.0022,150.0022,750.0022,750.0011,705,510
Sep 16, 202422,200.0022,700.0022,200.0022,200.0022,200.0016,263,300
Sep 13, 202422,300.0022,350.0022,150.0022,200.0022,200.0010,203,800
Sep 12, 202422,300.0022,400.0022,150.0022,300.0022,300.0010,882,900
Sep 11, 202422,150.0022,250.0021,950.0022,100.0022,100.0028,373,100
Sep 10, 202422,700.0022,750.0022,200.0022,250.0022,250.0015,470,100
Sep 9, 202422,700.0022,850.0022,600.0022,650.0022,650.0017,151,500
Sep 6, 202422,800.0022,950.0022,650.0022,800.0022,800.0013,500,400
Sep 5, 202422,900.0023,050.0022,700.0022,800.0022,800.0013,972,600
Sep 4, 202423,050.0023,250.0022,850.0023,000.0023,000.0013,719,600
Aug 30, 202423,000.0023,350.0023,000.0023,350.0023,350.0013,445,500
Aug 29, 202423,000.0023,250.0023,000.0023,000.0023,000.0016,888,300
Aug 28, 202422,700.0023,150.0022,600.0023,000.0023,000.0024,136,000
Aug 26, 202422,500.0022,650.0022,400.0022,500.0022,500.0022,585,600
Aug 23, 202422,350.0022,500.0022,200.0022,400.0022,400.0027,522,100
Aug 22, 202422,000.0022,650.0022,000.0022,350.0022,350.0028,967,900
Aug 21, 202421,700.0022,100.0021,550.0022,000.0022,000.0024,738,300
Aug 20, 202421,950.0022,050.0021,800.0021,850.0021,850.0012,809,000
Aug 19, 202421,550.0021,950.0021,400.0021,900.0021,900.0015,738,900
Aug 16, 202421,150.0021,550.0021,050.0021,450.0021,450.0023,458,600
Aug 15, 202421,200.0021,200.0020,950.0021,150.0021,150.0010,972,200
Aug 14, 202421,050.0021,300.0020,900.0021,200.0021,200.0021,044,400
Aug 13, 202421,200.0021,200.0020,900.0021,000.0021,000.0012,411,700
Aug 12, 202421,200.0021,250.0021,000.0021,250.0021,250.0010,900,200
Aug 9, 202421,000.0021,300.0021,000.0021,100.0021,100.0015,115,100
Aug 8, 202421,600.0021,650.0020,750.0020,850.0020,850.0041,503,400
Aug 7, 202422,400.0022,400.0021,750.0021,800.0021,800.0021,275,700
Aug 6, 202422,400.0022,600.0022,050.0022,300.0022,300.0025,516,500
Aug 5, 202423,000.0023,000.0022,300.0022,300.0022,300.0016,860,500
Aug 2, 202422,550.0023,500.0022,550.0023,500.0023,500.0014,275,300
Aug 1, 202423,200.0023,250.0022,550.0023,000.0023,000.0015,387,400
Jul 31, 202423,000.0023,350.0022,950.0023,250.0023,250.0015,112,900
Jul 30, 202422,700.0022,950.0022,600.0022,950.0022,950.007,473,500
Jul 29, 202422,850.0022,950.0022,750.0022,750.0022,750.006,236,701
Jul 26, 202422,700.0022,850.0022,600.0022,750.0022,750.006,956,500
Jul 25, 202422,850.0022,900.0022,550.0022,750.0022,750.0010,033,700
Jul 24, 202422,850.0023,200.0022,850.0023,000.0023,000.0011,077,000
Jul 23, 202423,800.0023,800.0023,000.0023,050.0023,050.0014,771,200
Jul 22, 202423,300.0023,800.0023,000.0023,650.0023,650.0014,972,100
Jul 19, 202423,750.0023,750.0023,100.0023,400.0023,400.0014,242,100
Jul 18, 202423,700.0023,850.0023,300.0023,700.0023,700.0014,816,300
Jul 17, 202422,850.0024,200.0022,800.0023,700.0023,700.0030,471,410
Jul 16, 202422,650.0022,850.0022,550.0022,700.0022,700.0012,585,900
Jul 15, 202422,850.0022,900.0022,600.0022,650.0022,650.006,070,600
Jul 12, 202422,850.0023,000.0022,800.0022,800.0022,800.006,743,800
Jul 11, 202423,150.0023,350.0022,800.0022,800.0022,800.0015,569,800
Jul 10, 202423,400.0023,450.0023,100.0023,150.0023,150.0010,290,600
Jul 9, 202423,300.0023,500.0023,250.0023,350.0023,350.0011,389,200
Jul 8, 202423,500.0023,500.0023,100.0023,450.0023,450.007,543,600
Jul 5, 202423,350.0023,500.0023,200.0023,500.0023,500.008,952,700
Jul 4, 202423,500.0023,550.0023,300.0023,500.0023,500.005,683,100
Jul 3, 202422,950.0023,550.0022,900.0023,500.0023,500.0010,183,800
Jul 2, 202422,850.0023,200.0022,650.0022,900.0022,900.009,248,300
Jul 1, 202423,100.0023,100.0022,650.0022,650.0022,650.009,512,800
Jun 28, 202423,450.0023,500.0022,500.0023,350.0023,350.0027,544,500
Jun 27, 202423,650.0023,700.0023,350.0023,450.0023,450.0032,338,200
Jun 26, 202423,950.0024,000.0023,550.0024,000.0024,000.0058,321,500
Jun 25, 202423,950.0024,000.0023,400.0024,000.0024,000.0012,095,000
Jun 24, 202424,500.0024,500.0023,600.0023,950.0023,950.0014,634,100
Jun 21, 202424,950.0024,950.0024,200.0024,500.0024,500.0011,686,300
Jun 20, 2024 2:1 Stock Splits
Jun 20, 202424,550.0025,150.0024,500.0024,800.0024,800.0036,583,800
Jun 19, 202424,500.0024,500.0024,075.0024,150.0024,150.0064,524,600
Jun 18, 202424,300.0024,550.0024,100.0024,400.0024,400.0088,774,600
Jun 17, 202424,525.0024,525.0024,250.0024,300.0024,300.0027,092,400
Jun 14, 202424,750.0024,775.0024,550.0024,550.0024,550.0019,663,400
Jun 13, 202424,750.0024,800.0024,650.0024,700.0024,700.0017,349,800
Jun 12, 202424,675.0024,750.0024,500.0024,700.0024,700.0027,645,920
Jun 11, 202424,750.0024,925.0024,575.0024,675.0024,675.0033,371,200
Jun 10, 202424,750.0024,750.0024,175.0024,450.0024,450.0022,350,800
Jun 7, 202424,500.0024,850.0024,350.0024,550.0024,550.0037,687,400
Jun 6, 202423,775.0024,000.0023,600.0024,000.0024,000.0026,557,200
Jun 5, 202423,850.0023,875.0023,600.0023,750.0023,750.0025,862,200
Jun 4, 202423,750.0023,900.0023,500.0023,800.0023,800.0024,478,000
Jun 3, 202423,750.0023,850.0023,550.0023,575.0023,575.0024,582,000
May 31, 202423,400.0023,500.0023,150.0023,500.0023,500.0015,908,400
May 30, 202423,025.0023,400.0022,925.0023,400.0023,400.0015,283,402
May 29, 202423,500.0023,525.0023,200.0023,250.0023,250.0014,617,200
May 28, 202423,250.0023,475.0023,150.0023,450.0023,450.0012,029,800
May 27, 202423,200.0023,300.0023,000.0023,250.0023,250.0010,155,400
May 24, 202423,075.0023,625.0022,900.0023,200.0023,200.0043,507,200
May 23, 202423,150.0023,325.0022,925.0023,250.0023,250.0014,477,800
May 22, 202423,625.0023,750.0023,175.0023,200.0023,200.0030,711,800
May 21, 2024 1500 Dividend
May 21, 202424,050.0024,100.0023,525.0023,600.0023,600.0038,247,000
May 20, 202424,975.0025,250.0024,775.0024,850.0023,350.0022,899,200
May 17, 202424,875.0025,000.0024,825.0024,875.0023,373.4913,221,500
May 16, 202424,250.0024,975.0024,200.0024,950.0023,443.9642,726,200
May 15, 202423,950.0024,075.0023,875.0024,050.0022,598.2920,052,200
May 14, 202424,225.0024,225.0023,925.0023,950.0022,504.3317,671,600
May 13, 202424,250.0024,325.0024,000.0024,200.0022,739.2425,289,600
May 10, 202424,400.0024,400.0023,950.0024,250.0022,786.2215,958,600
May 9, 202424,300.0024,450.0023,900.0024,225.0022,762.7322,070,460
May 8, 202423,950.0024,600.0023,650.0024,100.0022,645.2730,772,600
May 7, 202424,175.0024,175.0023,850.0023,950.0022,504.3320,683,600
May 6, 202424,250.0024,350.0023,950.0024,175.0022,715.7426,755,000
May 3, 202423,750.0024,400.0023,700.0024,100.0022,645.2729,359,120
May 2, 202423,400.0023,475.0023,175.0023,425.0022,011.029,015,400
Apr 26, 202423,000.0023,450.0022,825.0023,300.0021,893.5621,072,780
Apr 25, 202423,500.0023,500.0022,900.0023,075.0021,682.1418,471,192
Apr 24, 202423,400.0023,525.0023,200.0023,500.0022,081.4921,691,660
Apr 23, 202422,750.0023,750.0022,750.0023,100.0021,705.6332,925,800
Apr 22, 202422,675.0022,850.0022,450.0022,625.0021,259.3114,132,600
Apr 19, 202422,000.0022,325.0021,675.0022,250.0020,906.9430,254,800

Related Tickers

MBB.VN Military Commercial Joint Stock Bank
23,250.00
+1.09%
 
VPB.VN Vietnam Prosperity Joint Stock Commercial Bank
16,950.00
+2.42%
 
ACB.VN Asia Commercial Joint Stock Bank
24,500.00
+0.82%
 
EIB.VN Vietnam Export Import Commercial Joint Stock Bank
18,950.00
+4.70%
 
SHB.VN Saigon - Hanoi Commercial Joint Stock Bank
12,850.00
+6.64%
 
HDB.VN Ho Chi Minh City Development Joint Stock Commercial Bank
20,800.00
+0.48%
 
VCB.VN Joint Stock Commercial Bank for Foreign Trade of Vietnam
58,100.00
0.00%
 
AUBANK.NS AU Small Finance Bank Limited
586.55
+0.72%
 
TBCG.L TBC Bank Group PLC
4,280.00
-0.58%
 
EQUITASBNK.NS Equitas Small Finance Bank Limited
65.11
+6.81%