Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 34,100
+100 (0.29%)
At close: Aug 1, 2025
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34,150.00 | 34,700.00 | 34,050.00 | 34,100.00 | 34,100.00 | 0.29% | 22,932,930 |
| Jul 31, 2025 | 34,600.00 | 35,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | -1.45% | 30,528,080 |
| Jul 30, 2025 | 34,150.00 | 34,600.00 | 33,700.00 | 34,500.00 | 34,500.00 | 1.77% | 33,707,260 |
| Jul 29, 2025 | 35,750.00 | 35,750.00 | 33,900.00 | 33,900.00 | 33,900.00 | -4.78% | 59,504,810 |
| Jul 28, 2025 | 35,250.00 | 35,850.00 | 35,200.00 | 35,600.00 | 35,600.00 | 1.14% | 33,735,460 |
| Jul 25, 2025 | 35,100.00 | 35,200.00 | 34,950.00 | 35,200.00 | 35,200.00 | 0.43% | 19,158,720 |
| Jul 24, 2025 | 35,050.00 | 35,600.00 | 34,950.00 | 35,050.00 | 35,050.00 | 0.14% | 19,490,550 |
| Jul 23, 2025 | 35,400.00 | 35,450.00 | 34,900.00 | 35,000.00 | 35,000.00 | -0.99% | 28,792,740 |
| Jul 22, 2025 | 35,150.00 | 35,450.00 | 34,900.00 | 35,350.00 | 35,350.00 | -0.28% | 28,701,000 |
| Jul 21, 2025 | 36,300.00 | 36,500.00 | 35,350.00 | 35,450.00 | 35,450.00 | -2.21% | 25,047,380 |
| Jul 18, 2025 | 35,150.00 | 36,500.00 | 35,050.00 | 36,250.00 | 36,250.00 | 3.13% | 38,505,770 |
| Jul 17, 2025 | 35,400.00 | 35,600.00 | 35,100.00 | 35,150.00 | 35,150.00 | -0.28% | 18,369,700 |
| Jul 16, 2025 | 34,800.00 | 35,450.00 | 34,600.00 | 35,250.00 | 35,250.00 | 1.29% | 26,131,970 |
| Jul 15, 2025 | 35,150.00 | 35,750.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.85% | 26,857,680 |
| Jul 14, 2025 | 34,950.00 | 35,100.00 | 34,300.00 | 35,100.00 | 35,100.00 | 0.43% | 21,280,640 |
| Jul 11, 2025 | 34,800.00 | 35,500.00 | 34,800.00 | 34,950.00 | 34,950.00 | 0.43% | 21,728,560 |
| Jul 10, 2025 | 34,900.00 | 35,000.00 | 34,650.00 | 34,800.00 | 34,800.00 | -0.29% | 16,362,740 |
| Jul 9, 2025 | 35,450.00 | 35,600.00 | 34,700.00 | 34,900.00 | 34,900.00 | -1.13% | 35,398,640 |
| Jul 8, 2025 | 35,300.00 | 35,550.00 | 35,100.00 | 35,300.00 | 35,300.00 | - | 29,726,400 |
| Jul 7, 2025 | 35,200.00 | 35,450.00 | 35,100.00 | 35,300.00 | 35,300.00 | 1.00% | 15,621,910 |
| Jul 4, 2025 | 34,850.00 | 35,000.00 | 34,650.00 | 34,950.00 | 34,950.00 | 0.29% | 12,519,490 |
| Jul 3, 2025 | 35,150.00 | 35,300.00 | 34,800.00 | 34,850.00 | 34,850.00 | -0.43% | 32,348,620 |
| Jul 2, 2025 | 34,500.00 | 35,100.00 | 34,450.00 | 35,000.00 | 35,000.00 | 1.74% | 33,644,690 |
| Jul 1, 2025 | 34,200.00 | 34,550.00 | 34,050.00 | 34,400.00 | 34,400.00 | 0.58% | 24,758,790 |
| Jun 30, 2025 | 34,100.00 | 34,700.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.74% | 17,436,530 |
| Jun 27, 2025 | 34,100.00 | 34,250.00 | 33,850.00 | 33,950.00 | 33,950.00 | -0.29% | 20,739,810 |
| Jun 26, 2025 | 34,000.00 | 34,450.00 | 33,800.00 | 34,050.00 | 34,050.00 | 0.74% | 31,822,080 |
| Jun 25, 2025 | 34,150.00 | 34,250.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.59% | 35,585,270 |
| Jun 24, 2025 | 34,050.00 | 34,750.00 | 33,700.00 | 34,000.00 | 34,000.00 | 0.59% | 33,673,640 |
| Jun 23, 2025 | 33,600.00 | 34,000.00 | 33,400.00 | 33,800.00 | 33,800.00 | -0.59% | 22,712,170 |
| Jun 20, 2025 | 34,200.00 | 34,850.00 | 33,900.00 | 34,000.00 | 34,000.00 | - | 23,312,960 |
| Jun 19, 2025 | 32,800.00 | 34,000.00 | 32,800.00 | 34,000.00 | 34,000.00 | 3.66% | 25,189,970 |
| Jun 18, 2025 | 32,400.00 | 33,350.00 | 32,200.00 | 32,800.00 | 32,800.00 | 1.23% | 26,925,830 |
| Jun 17, 2025 | 32,550.00 | 32,600.00 | 32,050.00 | 32,400.00 | 32,400.00 | 0.31% | 39,773,350 |
| Jun 16, 2025 | 31,000.00 | 32,350.00 | 30,950.00 | 32,300.00 | 32,300.00 | 3.53% | 27,114,170 |
| Jun 13, 2025 | 30,700.00 | 31,500.00 | 30,500.00 | 31,200.00 | 31,200.00 | 0.81% | 30,218,430 |
| Jun 12, 2025 | 30,350.00 | 31,150.00 | 30,250.00 | 30,950.00 | 30,950.00 | 2.82% | 25,661,360 |
| Jun 11, 2025 | 30,350.00 | 30,350.00 | 29,950.00 | 30,100.00 | 30,100.00 | 0.17% | 7,730,570 |
| Jun 10, 2025 | 29,950.00 | 30,500.00 | 29,850.00 | 30,050.00 | 30,050.00 | 1.01% | 17,066,400 |
| Jun 9, 2025 | 30,300.00 | 30,450.00 | 29,750.00 | 29,750.00 | 29,750.00 | -1.82% | 21,609,700 |
| Jun 6, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | -2.57% | 30,236,360 |
| Jun 5, 2025 | 31,350.00 | 31,600.00 | 31,050.00 | 31,100.00 | 31,100.00 | -0.80% | 16,058,920 |
| Jun 4, 2025 | 31,700.00 | 31,700.00 | 31,200.00 | 31,350.00 | 31,350.00 | -0.79% | 17,248,990 |
| Jun 3, 2025 | 30,900.00 | 31,900.00 | 30,900.00 | 31,600.00 | 31,600.00 | 2.43% | 24,094,820 |
| Jun 2, 2025 | 30,400.00 | 30,950.00 | 30,200.00 | 30,850.00 | 30,850.00 | 1.31% | 14,370,610 |
| May 30, 2025 | 30,800.00 | 30,800.00 | 30,450.00 | 30,450.00 | 30,450.00 | -1.14% | 10,871,060 |
| May 29, 2025 | 30,500.00 | 30,800.00 | 30,300.00 | 30,800.00 | 30,800.00 | 0.98% | 19,549,890 |
| May 28, 2025 | 30,700.00 | 30,800.00 | 30,250.00 | 30,500.00 | 30,500.00 | -0.33% | 19,391,070 |
| May 27, 2025 | 30,600.00 | 31,250.00 | 30,350.00 | 30,600.00 | 30,600.00 | 0.82% | 23,409,090 |
| May 26, 2025 | 30,150.00 | 30,350.00 | 29,500.00 | 30,350.00 | 30,350.00 | 0.66% | 32,849,880 |