Singapore markets closed

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

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
24,500.00-300.00 (-1.21%)
At close: 02:45PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202424,950.0024,950.0024,200.0024,500.0024,500.0011,686,300
20 Jun 202424,550.0025,150.0024,500.0024,800.0024,800.0036,583,800
20 Jun 20242:1 Stock split
19 Jun 202424,500.0024,500.0024,075.0024,150.0024,150.0064,524,600
18 Jun 202424,300.0024,550.0024,100.0024,400.0024,400.0088,774,600
17 Jun 202424,525.0024,525.0024,250.0024,300.0024,300.0027,092,400
14 Jun 202424,750.0024,775.0024,550.0024,550.0024,550.0019,663,400
13 Jun 202424,750.0024,800.0024,650.0024,700.0024,700.0017,349,800
12 Jun 202424,675.0024,750.0024,500.0024,700.0024,700.0027,645,920
11 Jun 202424,750.0024,925.0024,575.0024,675.0024,675.0033,371,200
10 Jun 202424,750.0024,750.0024,175.0024,450.0024,450.0022,350,800
07 Jun 202424,500.0024,850.0024,350.0024,550.0024,550.0037,687,400
06 Jun 202423,775.0024,000.0023,600.0024,000.0024,000.0026,557,200
05 Jun 202423,850.0023,875.0023,600.0023,750.0023,750.0025,862,200
04 Jun 202423,750.0023,900.0023,500.0023,800.0023,800.0024,478,000
03 Jun 202423,750.0023,850.0023,550.0023,575.0023,575.0024,582,000
31 May 202423,400.0023,500.0023,150.0023,500.0023,500.0015,908,400
30 May 202423,025.0023,400.0022,925.0023,400.0023,400.0015,283,402
29 May 202423,500.0023,525.0023,200.0023,250.0023,250.0014,617,200
28 May 202423,250.0023,475.0023,150.0023,450.0023,450.0012,029,800
27 May 202423,200.0023,300.0023,000.0023,250.0023,250.0010,155,400
24 May 202423,075.0023,625.0022,900.0023,200.0023,200.0043,507,200
23 May 202423,150.0023,325.0022,925.0023,250.0023,250.0014,477,800
22 May 202423,625.0023,750.0023,175.0023,200.0023,200.0030,711,800
21 May 202424,050.0024,100.0023,525.0023,600.0023,600.0038,247,000
21 May 20241500 Dividend
20 May 202424,975.0025,250.0024,775.0024,850.0023,350.0022,899,200
17 May 202424,875.0025,000.0024,825.0024,875.0023,373.4913,221,500
16 May 202424,250.0024,975.0024,200.0024,950.0023,443.9642,726,200
15 May 202423,950.0024,075.0023,875.0024,050.0022,598.2920,052,200
14 May 202424,225.0024,225.0023,925.0023,950.0022,504.3317,671,600
13 May 202424,250.0024,325.0024,000.0024,200.0022,739.2425,289,600
10 May 202424,400.0024,400.0023,950.0024,250.0022,786.2215,958,600
09 May 202424,300.0024,450.0023,900.0024,225.0022,762.7322,070,460
08 May 202423,950.0024,600.0023,650.0024,100.0022,645.2730,772,600
07 May 202424,175.0024,175.0023,850.0023,950.0022,504.3320,683,600
06 May 202424,250.0024,350.0023,950.0024,175.0022,715.7426,755,000
03 May 202423,750.0024,400.0023,700.0024,100.0022,645.2729,359,120
02 May 202423,400.0023,475.0023,175.0023,425.0022,011.029,015,400
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202423,000.0023,450.0022,825.0023,300.0021,893.5621,072,780
25 Apr 202423,500.0023,500.0022,900.0023,075.0021,682.1418,471,192
24 Apr 202423,400.0023,525.0023,200.0023,500.0022,081.4921,691,660
23 Apr 202422,750.0023,750.0022,750.0023,100.0021,705.6332,925,800
22 Apr 202422,675.0022,850.0022,450.0022,625.0021,259.3114,132,600
19 Apr 202422,000.0022,325.0021,675.0022,250.0020,906.9430,254,800
18 Apr 2024------
17 Apr 202422,750.0022,800.0022,325.0022,425.0021,071.3818,406,000
16 Apr 202422,475.0022,750.0022,100.0022,750.0021,376.7631,543,600
15 Apr 202423,600.0023,725.0022,100.0022,200.0020,859.9632,441,600
12 Apr 202422,725.0023,725.0022,550.0023,700.0022,269.4228,684,600
11 Apr 202422,525.0022,825.0022,475.0022,550.0021,188.8328,750,400
10 Apr 202423,000.0023,400.0022,800.0022,825.0021,447.2315,725,800
09 Apr 202422,750.0022,900.0022,600.0022,900.0021,517.7111,468,400
08 Apr 202422,500.0022,925.0022,450.0022,750.0021,376.7621,378,800
05 Apr 202422,750.0022,950.0022,575.0022,600.0021,235.8128,771,200
04 Apr 202423,250.0023,375.0022,975.0023,000.0021,611.6722,165,420
03 Apr 202423,700.0023,975.0023,400.0023,400.0021,987.5329,857,400
02 Apr 202423,800.0024,000.0023,500.0023,825.0022,386.8757,887,540
01 Apr 202423,775.0023,850.0023,425.0023,725.0022,292.9122,362,000
29 Mar 202423,975.0024,075.0023,775.0023,775.0022,339.8918,092,200
28 Mar 202424,350.0024,350.0023,850.0024,000.0022,551.3162,190,200
27 Mar 202423,100.0023,100.0022,550.0022,775.0021,400.2511,962,200
26 Mar 202422,400.0023,100.0022,250.0022,975.0021,588.1821,044,040
25 Mar 202422,800.0023,200.0022,075.0022,400.0021,047.8930,771,800
22 Mar 202422,750.0022,750.0022,025.0022,450.0021,094.8728,426,400
21 Mar 202421,300.0022,550.0021,300.0022,550.0021,188.8339,270,200
20 Mar 202420,200.0021,225.0020,025.0021,150.0019,873.3436,474,600
19 Mar 202420,100.0020,200.0019,800.0020,150.0018,933.7011,887,800
18 Mar 202420,600.0020,600.0019,700.0020,050.0018,839.7431,286,200
15 Mar 202420,625.0020,825.0020,200.0020,700.0019,450.5015,081,600
14 Mar 202421,050.0021,050.0020,625.0020,700.0019,450.5015,691,000
13 Mar 202420,600.0021,000.0020,475.0021,000.0019,732.3940,743,600
12 Mar 202420,175.0020,650.0020,050.0020,600.0019,356.5417,754,200
11 Mar 202420,450.0020,600.0019,950.0020,200.0018,980.6822,763,200
08 Mar 202421,225.0021,300.0020,500.0020,500.0019,262.5845,374,600
07 Mar 202421,425.0021,650.0021,200.0021,300.0020,014.2915,973,200
06 Mar 202421,025.0021,750.0020,900.0021,375.0020,084.7622,334,800
05 Mar 202420,900.0021,100.0020,700.0021,100.0019,826.3617,091,000
04 Mar 202420,875.0021,100.0020,675.0020,925.0019,661.9218,963,600
01 Mar 202420,850.0020,925.0020,625.0020,925.0019,661.9225,380,200
29 Feb 202421,225.0021,225.0020,675.0021,100.0019,826.3625,026,200
28 Feb 202421,025.0021,175.0020,775.0021,100.0019,826.3616,835,200
27 Feb 202420,700.0020,975.0020,500.0020,975.0019,708.9019,690,002
26 Feb 202420,100.0020,750.0020,100.0020,600.0019,356.5425,951,600
23 Feb 202420,375.0021,175.0020,000.0020,050.0018,839.7450,857,200
22 Feb 202419,500.0020,175.0019,475.0020,150.0018,933.7025,506,400
21 Feb 202419,375.0019,675.0019,300.0019,500.0018,322.9430,572,400
20 Feb 202419,400.0019,500.0019,250.0019,450.0018,275.9624,592,400
19 Feb 202419,275.0019,525.0019,225.0019,450.0018,275.9633,588,600
16 Feb 202419,250.0019,350.0018,950.0019,250.0018,088.0316,837,660
15 Feb 202418,750.0019,475.0018,725.0019,200.0018,041.0531,937,000
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202417,900.0018,650.0017,900.0018,650.0017,524.2525,044,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...