Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,260.25 +120.51 (+0.18%) CMC Crypto 200
1,376.40 -41.48 (-2.93%)
Vietnam Technological and Commercial Joint Stock Bank (TCB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49,500.00 | 49,550.00 | 49,100.00 | 49,100.00 | 49,100.00 | 9,831,700 |
| 13 Jun 2024 | 49,500.00 | 49,600.00 | 49,300.00 | 49,400.00 | 49,400.00 | 8,674,900 |
| 12 Jun 2024 | 49,350.00 | 49,500.00 | 49,000.00 | 49,400.00 | 49,400.00 | 13,822,960 |
| 11 Jun 2024 | 49,500.00 | 49,850.00 | 49,150.00 | 49,350.00 | 49,350.00 | 16,685,600 |
| 10 Jun 2024 | 49,500.00 | 49,500.00 | 48,350.00 | 48,900.00 | 48,900.00 | 11,175,400 |
| 07 Jun 2024 | 49,000.00 | 49,700.00 | 48,700.00 | 49,100.00 | 49,100.00 | 18,843,700 |
| 06 Jun 2024 | 47,550.00 | 48,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 13,278,600 |
| 05 Jun 2024 | 47,700.00 | 47,750.00 | 47,200.00 | 47,500.00 | 47,500.00 | 12,931,100 |
| 04 Jun 2024 | 47,500.00 | 47,800.00 | 47,000.00 | 47,600.00 | 47,600.00 | 12,239,000 |
| 03 Jun 2024 | 47,500.00 | 47,700.00 | 47,100.00 | 47,150.00 | 47,150.00 | 12,291,000 |
| 31 May 2024 | 46,800.00 | 47,000.00 | 46,300.00 | 47,000.00 | 47,000.00 | 7,954,200 |
| 30 May 2024 | 46,050.00 | 46,800.00 | 45,850.00 | 46,800.00 | 46,800.00 | 7,641,701 |
| 29 May 2024 | 47,000.00 | 47,050.00 | 46,400.00 | 46,500.00 | 46,500.00 | 7,308,600 |
| 28 May 2024 | 46,500.00 | 46,950.00 | 46,300.00 | 46,900.00 | 46,900.00 | 6,014,900 |
| 27 May 2024 | 46,400.00 | 46,600.00 | 46,000.00 | 46,500.00 | 46,500.00 | 5,077,700 |
| 24 May 2024 | 46,150.00 | 47,250.00 | 45,800.00 | 46,400.00 | 46,400.00 | 21,753,600 |
| 23 May 2024 | 46,300.00 | 46,650.00 | 45,850.00 | 46,500.00 | 46,500.00 | 7,238,900 |
| 22 May 2024 | 47,250.00 | 47,500.00 | 46,350.00 | 46,400.00 | 46,400.00 | 15,355,900 |
| 21 May 2024 | 48,100.00 | 48,200.00 | 47,050.00 | 47,200.00 | 47,200.00 | 19,123,500 |
| 21 May 2024 | 1500 Dividend | |||||
| 20 May 2024 | 49,950.00 | 50,500.00 | 49,550.00 | 49,700.00 | 48,200.00 | 11,449,600 |
| 17 May 2024 | 49,750.00 | 50,000.00 | 49,650.00 | 49,750.00 | 48,248.49 | 6,610,750 |
| 16 May 2024 | 48,500.00 | 49,950.00 | 48,400.00 | 49,900.00 | 48,393.96 | 21,363,100 |
| 15 May 2024 | 47,900.00 | 48,150.00 | 47,750.00 | 48,100.00 | 46,648.29 | 10,026,100 |
| 14 May 2024 | 48,450.00 | 48,450.00 | 47,850.00 | 47,900.00 | 46,454.32 | 8,835,800 |
| 13 May 2024 | 48,500.00 | 48,650.00 | 48,000.00 | 48,400.00 | 46,939.23 | 12,644,800 |
| 10 May 2024 | 48,800.00 | 48,800.00 | 47,900.00 | 48,500.00 | 47,036.21 | 7,979,300 |
| 09 May 2024 | 48,600.00 | 48,900.00 | 47,800.00 | 48,450.00 | 46,987.73 | 11,035,230 |
| 08 May 2024 | 47,900.00 | 49,200.00 | 47,300.00 | 48,200.00 | 46,745.27 | 15,386,300 |
| 07 May 2024 | 48,350.00 | 48,350.00 | 47,700.00 | 47,900.00 | 46,454.32 | 10,341,800 |
| 06 May 2024 | 48,500.00 | 48,700.00 | 47,900.00 | 48,350.00 | 46,890.74 | 13,377,500 |
| 03 May 2024 | 47,500.00 | 48,800.00 | 47,400.00 | 48,200.00 | 46,745.27 | 14,679,560 |
| 02 May 2024 | 46,800.00 | 46,950.00 | 46,350.00 | 46,850.00 | 45,436.02 | 4,507,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 46,000.00 | 46,900.00 | 45,650.00 | 46,600.00 | 45,193.56 | 10,536,390 |
| 25 Apr 2024 | 47,000.00 | 47,000.00 | 45,800.00 | 46,150.00 | 44,757.14 | 9,235,596 |
| 24 Apr 2024 | 46,800.00 | 47,050.00 | 46,400.00 | 47,000.00 | 45,581.49 | 10,845,830 |
| 23 Apr 2024 | 45,500.00 | 47,500.00 | 45,500.00 | 46,200.00 | 44,805.63 | 16,462,900 |
| 22 Apr 2024 | 45,350.00 | 45,700.00 | 44,900.00 | 45,250.00 | 43,884.30 | 7,066,300 |
| 19 Apr 2024 | 44,000.00 | 44,650.00 | 43,350.00 | 44,500.00 | 43,156.94 | 15,127,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 45,500.00 | 45,600.00 | 44,650.00 | 44,850.00 | 43,496.38 | 9,203,000 |
| 16 Apr 2024 | 44,950.00 | 45,500.00 | 44,200.00 | 45,500.00 | 44,126.76 | 15,771,800 |
| 15 Apr 2024 | 47,200.00 | 47,450.00 | 44,200.00 | 44,400.00 | 43,059.96 | 16,220,800 |
| 12 Apr 2024 | 45,450.00 | 47,450.00 | 45,100.00 | 47,400.00 | 45,969.41 | 14,342,300 |
| 11 Apr 2024 | 45,050.00 | 45,650.00 | 44,950.00 | 45,100.00 | 43,738.83 | 14,375,200 |
| 10 Apr 2024 | 46,000.00 | 46,800.00 | 45,600.00 | 45,650.00 | 44,272.23 | 7,862,900 |
| 09 Apr 2024 | 45,500.00 | 45,800.00 | 45,200.00 | 45,800.00 | 44,417.71 | 5,734,200 |
| 08 Apr 2024 | 45,000.00 | 45,850.00 | 44,900.00 | 45,500.00 | 44,126.76 | 10,689,400 |
| 05 Apr 2024 | 45,500.00 | 45,900.00 | 45,150.00 | 45,200.00 | 43,835.81 | 14,385,600 |
| 04 Apr 2024 | 46,500.00 | 46,750.00 | 45,950.00 | 46,000.00 | 44,611.67 | 11,082,710 |
| 03 Apr 2024 | 47,400.00 | 47,950.00 | 46,800.00 | 46,800.00 | 45,387.52 | 14,928,700 |
| 02 Apr 2024 | 47,600.00 | 48,000.00 | 47,000.00 | 47,650.00 | 46,211.87 | 28,943,770 |
| 01 Apr 2024 | 47,550.00 | 47,700.00 | 46,850.00 | 47,450.00 | 46,017.91 | 11,181,000 |
| 29 Mar 2024 | 47,950.00 | 48,150.00 | 47,550.00 | 47,550.00 | 46,114.89 | 9,046,100 |
| 28 Mar 2024 | 48,700.00 | 48,700.00 | 47,700.00 | 48,000.00 | 46,551.31 | 31,095,100 |
| 27 Mar 2024 | 46,200.00 | 46,200.00 | 45,100.00 | 45,550.00 | 44,175.25 | 5,981,100 |
| 26 Mar 2024 | 44,800.00 | 46,200.00 | 44,500.00 | 45,950.00 | 44,563.18 | 10,522,020 |
| 25 Mar 2024 | 45,600.00 | 46,400.00 | 44,150.00 | 44,800.00 | 43,447.89 | 15,385,900 |
| 22 Mar 2024 | 45,500.00 | 45,500.00 | 44,050.00 | 44,900.00 | 43,544.87 | 14,213,200 |
| 21 Mar 2024 | 42,600.00 | 45,100.00 | 42,600.00 | 45,100.00 | 43,738.83 | 19,635,100 |
| 20 Mar 2024 | 40,400.00 | 42,450.00 | 40,050.00 | 42,300.00 | 41,023.34 | 18,237,300 |
| 19 Mar 2024 | 40,200.00 | 40,400.00 | 39,600.00 | 40,300.00 | 39,083.70 | 5,943,900 |
| 18 Mar 2024 | 41,200.00 | 41,200.00 | 39,400.00 | 40,100.00 | 38,889.74 | 15,643,100 |
| 15 Mar 2024 | 41,250.00 | 41,650.00 | 40,400.00 | 41,400.00 | 40,150.50 | 7,540,800 |
| 14 Mar 2024 | 42,100.00 | 42,100.00 | 41,250.00 | 41,400.00 | 40,150.50 | 7,845,500 |
| 13 Mar 2024 | 41,200.00 | 42,000.00 | 40,950.00 | 42,000.00 | 40,732.39 | 20,371,800 |
| 12 Mar 2024 | 40,350.00 | 41,300.00 | 40,100.00 | 41,200.00 | 39,956.54 | 8,877,100 |
| 11 Mar 2024 | 40,900.00 | 41,200.00 | 39,900.00 | 40,400.00 | 39,180.68 | 11,381,600 |
| 08 Mar 2024 | 42,450.00 | 42,600.00 | 41,000.00 | 41,000.00 | 39,762.57 | 22,687,300 |
| 07 Mar 2024 | 42,850.00 | 43,300.00 | 42,400.00 | 42,600.00 | 41,314.29 | 7,986,600 |
| 06 Mar 2024 | 42,050.00 | 43,500.00 | 41,800.00 | 42,750.00 | 41,459.76 | 11,167,400 |
| 05 Mar 2024 | 41,800.00 | 42,200.00 | 41,400.00 | 42,200.00 | 40,926.36 | 8,545,500 |
| 04 Mar 2024 | 41,750.00 | 42,200.00 | 41,350.00 | 41,850.00 | 40,586.92 | 9,481,800 |
| 01 Mar 2024 | 41,700.00 | 41,850.00 | 41,250.00 | 41,850.00 | 40,586.92 | 12,690,100 |
| 29 Feb 2024 | 42,450.00 | 42,450.00 | 41,350.00 | 42,200.00 | 40,926.36 | 12,513,100 |
| 28 Feb 2024 | 42,050.00 | 42,350.00 | 41,550.00 | 42,200.00 | 40,926.36 | 8,417,600 |
| 27 Feb 2024 | 41,400.00 | 41,950.00 | 41,000.00 | 41,950.00 | 40,683.90 | 9,845,001 |
| 26 Feb 2024 | 40,200.00 | 41,500.00 | 40,200.00 | 41,200.00 | 39,956.54 | 12,975,800 |
| 23 Feb 2024 | 40,750.00 | 42,350.00 | 40,000.00 | 40,100.00 | 38,889.74 | 25,428,600 |
| 22 Feb 2024 | 39,000.00 | 40,350.00 | 38,950.00 | 40,300.00 | 39,083.70 | 12,753,200 |
| 21 Feb 2024 | 38,750.00 | 39,350.00 | 38,600.00 | 39,000.00 | 37,822.94 | 15,286,200 |
| 20 Feb 2024 | 38,800.00 | 39,000.00 | 38,500.00 | 38,900.00 | 37,725.95 | 12,296,200 |
| 19 Feb 2024 | 38,550.00 | 39,050.00 | 38,450.00 | 38,900.00 | 37,725.95 | 16,794,300 |
| 16 Feb 2024 | 38,500.00 | 38,700.00 | 37,900.00 | 38,500.00 | 37,338.03 | 8,418,830 |
| 15 Feb 2024 | 37,500.00 | 38,950.00 | 37,450.00 | 38,400.00 | 37,241.05 | 15,968,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 35,800.00 | 37,300.00 | 35,800.00 | 37,300.00 | 36,174.25 | 12,522,200 |
| 06 Feb 2024 | 35,650.00 | 36,200.00 | 35,600.00 | 35,650.00 | 34,574.04 | 4,271,900 |
| 05 Feb 2024 | 34,450.00 | 36,000.00 | 34,400.00 | 35,500.00 | 34,428.57 | 10,088,900 |
| 02 Feb 2024 | 34,000.00 | 34,450.00 | 34,000.00 | 34,150.00 | 33,119.32 | 9,735,169 |
| 01 Feb 2024 | 34,450.00 | 34,650.00 | 34,000.00 | 34,150.00 | 33,119.32 | 10,924,100 |
| 31 Jan 2024 | 35,200.00 | 35,250.00 | 34,400.00 | 34,550.00 | 33,507.24 | 9,833,332 |
| 30 Jan 2024 | 35,100.00 | 35,250.00 | 34,700.00 | 35,200.00 | 34,137.63 | 5,823,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.