Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 33,200
-550 (-1.63%)
At close: Dec 1, 2025
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33,750.00 | 33,900.00 | 33,300.00 | 33,750.00 | 33,750.00 | - | 24,418,757 |
| Nov 27, 2025 | 33,950.00 | 34,200.00 | 33,700.00 | 33,750.00 | 33,750.00 | -0.30% | 11,219,611 |
| Nov 26, 2025 | 33,600.00 | 33,900.00 | 33,500.00 | 33,850.00 | 33,850.00 | 1.20% | 13,075,090 |
| Nov 25, 2025 | 34,000.00 | 34,000.00 | 33,450.00 | 33,450.00 | 33,450.00 | -1.47% | 15,944,171 |
| Nov 24, 2025 | 34,300.00 | 34,400.00 | 33,900.00 | 33,950.00 | 33,950.00 | -0.88% | 10,286,499 |
| Nov 21, 2025 | 34,500.00 | 34,500.00 | 33,500.00 | 34,250.00 | 34,250.00 | -1.01% | 8,928,300 |
| Nov 20, 2025 | 34,850.00 | 35,000.00 | 34,600.00 | 34,600.00 | 34,600.00 | -0.57% | 10,002,020 |
| Nov 19, 2025 | 35,400.00 | 35,400.00 | 34,750.00 | 34,800.00 | 34,800.00 | -1.56% | 12,271,150 |
| Nov 18, 2025 | 35,200.00 | 35,350.00 | 34,950.00 | 35,350.00 | 35,350.00 | 0.57% | 12,856,850 |
| Nov 17, 2025 | 35,100.00 | 35,250.00 | 34,700.00 | 35,150.00 | 35,150.00 | 0.14% | 11,178,130 |
| Nov 14, 2025 | 34,800.00 | 35,350.00 | 34,700.00 | 35,100.00 | 35,100.00 | - | 5,608,854 |
| Nov 13, 2025 | 34,650.00 | 35,500.00 | 34,600.00 | 35,100.00 | 35,100.00 | 0.29% | 12,761,540 |
| Nov 12, 2025 | 33,700.00 | 35,000.00 | 33,600.00 | 35,000.00 | 35,000.00 | 4.01% | 13,033,510 |
| Nov 11, 2025 | 33,450.00 | 34,000.00 | 33,350.00 | 33,650.00 | 33,650.00 | 0.75% | 11,457,130 |
| Nov 10, 2025 | 33,300.00 | 33,600.00 | 32,950.00 | 33,400.00 | 33,400.00 | 1.21% | 13,019,590 |
| Nov 7, 2025 | 33,600.00 | 33,950.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.79% | 16,139,420 |
| Nov 6, 2025 | 34,150.00 | 34,500.00 | 33,500.00 | 33,600.00 | 33,600.00 | -1.47% | 14,276,120 |
| Nov 5, 2025 | 34,900.00 | 34,900.00 | 34,050.00 | 34,100.00 | 34,100.00 | -2.57% | 12,670,960 |
| Nov 4, 2025 | 33,600.00 | 35,200.00 | 33,450.00 | 35,000.00 | 35,000.00 | 4.17% | 20,671,720 |
| Nov 3, 2025 | 35,100.00 | 35,500.00 | 33,600.00 | 33,600.00 | 33,600.00 | -4.27% | 22,413,750 |
| Oct 31, 2025 | 35,700.00 | 36,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | -1.68% | 12,815,550 |
| Oct 30, 2025 | 36,500.00 | 36,600.00 | 35,600.00 | 35,700.00 | 35,700.00 | -1.92% | 10,679,850 |
| Oct 29, 2025 | 35,900.00 | 36,900.00 | 35,650.00 | 36,400.00 | 36,400.00 | 1.11% | 13,774,450 |
| Oct 28, 2025 | 35,050.00 | 36,400.00 | 34,000.00 | 36,000.00 | 36,000.00 | 2.71% | 29,343,480 |
| Oct 27, 2025 | 36,300.00 | 36,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | -2.91% | 16,807,140 |
| Oct 24, 2025 | 37,000.00 | 37,000.00 | 36,050.00 | 36,100.00 | 36,100.00 | -3.09% | 23,732,790 |
| Oct 23, 2025 | 38,050.00 | 38,050.00 | 36,800.00 | 37,250.00 | 37,250.00 | -1.97% | 15,631,170 |
| Oct 22, 2025 | 38,100.00 | 38,150.00 | 36,400.00 | 38,000.00 | 38,000.00 | 0.93% | 23,896,270 |
| Oct 21, 2025 | 38,100.00 | 38,450.00 | 36,500.00 | 37,650.00 | 37,650.00 | -0.53% | 29,006,370 |
| Oct 20, 2025 | 40,650.00 | 40,650.00 | 37,850.00 | 37,850.00 | 37,850.00 | -6.89% | 38,371,230 |
| Oct 17, 2025 | 41,650.00 | 41,650.00 | 40,450.00 | 40,650.00 | 40,650.00 | -1.45% | 19,542,260 |
| Oct 16, 2025 | 41,200.00 | 41,250.00 | 40,800.00 | 41,250.00 | 41,250.00 | 1.10% | 22,008,520 |
| Oct 15, 2025 | 41,000.00 | 41,350.00 | 40,550.00 | 40,800.00 | 40,800.00 | - | 15,471,520 |
| Oct 14, 2025 | 41,750.00 | 42,000.00 | 40,550.00 | 40,800.00 | 40,800.00 | -1.21% | 27,813,530 |
| Oct 13, 2025 | 39,300.00 | 41,500.00 | 39,250.00 | 41,300.00 | 41,300.00 | 4.96% | 49,239,080 |
| Oct 10, 2025 | 39,100.00 | 39,900.00 | 39,000.00 | 39,350.00 | 39,350.00 | 1.03% | 27,332,760 |
| Oct 9, 2025 | 38,600.00 | 39,100.00 | 38,550.00 | 38,950.00 | 38,950.00 | 0.91% | 19,877,780 |
| Oct 8, 2025 | 39,250.00 | 39,400.00 | 38,450.00 | 38,600.00 | 38,600.00 | -1.03% | 20,783,750 |
| Oct 7, 2025 | 40,000.00 | 40,000.00 | 38,950.00 | 39,000.00 | 39,000.00 | -1.02% | 13,260,090 |
| Oct 6, 2025 | 38,950.00 | 39,400.00 | 38,500.00 | 39,400.00 | 39,400.00 | 2.74% | 25,132,420 |
| Oct 3, 2025 | 38,550.00 | 38,650.00 | 38,050.00 | 38,350.00 | 38,350.00 | -1.29% | 11,278,750 |
| Oct 2, 2025 | 38,850.00 | 39,200.00 | 38,400.00 | 38,850.00 | 38,850.00 | 0.78% | 18,874,150 |
| Oct 1, 2025 | 37,850.00 | 38,600.00 | 37,800.00 | 38,550.00 | 38,550.00 | 1.85% | 13,393,520 |
| Sep 30, 2025 | 38,050.00 | 38,050.00 | 37,500.00 | 37,850.00 | 37,850.00 | -2.32% | 12,789,270 |
| Sep 29, 2025 | 38,600.00 | 38,800.00 | 38,400.00 | 38,750.00 | 37,750.00 | 0.13% | 13,483,200 |
| Sep 26, 2025 | 38,900.00 | 38,950.00 | 38,400.00 | 38,700.00 | 37,701.29 | -0.51% | 12,304,850 |
| Sep 25, 2025 | 38,800.00 | 38,950.00 | 38,550.00 | 38,900.00 | 37,896.13 | 0.26% | 13,478,510 |
| Sep 24, 2025 | 37,500.00 | 38,800.00 | 37,150.00 | 38,800.00 | 37,798.71 | 3.47% | 19,686,030 |
| Sep 23, 2025 | 37,550.00 | 38,000.00 | 37,500.00 | 37,500.00 | 36,532.26 | - | 10,324,320 |
| Sep 22, 2025 | 38,300.00 | 38,400.00 | 37,300.00 | 37,500.00 | 36,532.26 | -2.34% | 26,046,700 |