Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 39,500
-100 (-0.25%)
At close: Sep 5, 2025
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39,950.00 | 40,950.00 | 39,500.00 | 39,500.00 | 39,500.00 | -0.25% | 35,589,010 |
| Sep 4, 2025 | 39,600.00 | 39,950.00 | 39,400.00 | 39,600.00 | 39,600.00 | - | 17,785,140 |
| Sep 3, 2025 | 40,050.00 | 40,100.00 | 39,450.00 | 39,600.00 | 39,600.00 | - | 13,849,060 |
| Aug 29, 2025 | 40,100.00 | 40,250.00 | 39,600.00 | 39,600.00 | 39,600.00 | - | 27,753,820 |
| Aug 28, 2025 | 39,600.00 | 39,600.00 | 38,800.00 | 39,600.00 | 39,600.00 | 1.67% | 18,845,860 |
| Aug 27, 2025 | 39,500.00 | 40,700.00 | 38,900.00 | 38,950.00 | 38,950.00 | -1.02% | 25,186,190 |
| Aug 26, 2025 | 38,000.00 | 39,400.00 | 36,950.00 | 39,350.00 | 39,350.00 | 4.79% | 36,945,660 |
| Aug 25, 2025 | 39,550.00 | 39,650.00 | 37,300.00 | 37,550.00 | 37,550.00 | -3.72% | 41,080,510 |
| Aug 22, 2025 | 40,500.00 | 41,100.00 | 38,650.00 | 39,000.00 | 39,000.00 | -6.14% | 62,677,460 |
| Aug 21, 2025 | 41,300.00 | 42,500.00 | 41,000.00 | 41,550.00 | 41,550.00 | 2.59% | 49,900,640 |
| Aug 20, 2025 | 40,450.00 | 40,900.00 | 38,900.00 | 40,500.00 | 40,500.00 | 3.32% | 58,894,700 |
| Aug 19, 2025 | 38,250.00 | 39,450.00 | 38,100.00 | 39,200.00 | 39,200.00 | 3.29% | 47,546,950 |
| Aug 18, 2025 | 38,200.00 | 38,650.00 | 37,650.00 | 37,950.00 | 37,950.00 | 0.93% | 25,584,420 |
| Aug 15, 2025 | 38,900.00 | 38,950.00 | 37,600.00 | 37,600.00 | 37,600.00 | -2.08% | 33,928,530 |
| Aug 14, 2025 | 37,750.00 | 39,200.00 | 37,750.00 | 38,400.00 | 38,400.00 | 2.40% | 42,042,550 |
| Aug 13, 2025 | 37,800.00 | 38,000.00 | 36,900.00 | 37,500.00 | 37,500.00 | -0.53% | 33,435,430 |
| Aug 12, 2025 | 37,800.00 | 38,000.00 | 37,200.00 | 37,700.00 | 37,700.00 | -0.13% | 22,670,840 |
| Aug 11, 2025 | 37,950.00 | 38,450.00 | 37,600.00 | 37,750.00 | 37,750.00 | -0.26% | 24,708,610 |
| Aug 8, 2025 | 38,750.00 | 38,750.00 | 37,400.00 | 37,850.00 | 37,850.00 | -1.43% | 30,873,500 |
| Aug 7, 2025 | 38,500.00 | 38,900.00 | 37,800.00 | 38,400.00 | 38,400.00 | 0.52% | 33,427,900 |
| Aug 6, 2025 | 38,000.00 | 39,000.00 | 37,200.00 | 38,200.00 | 38,200.00 | 3.24% | 33,350,510 |
| Aug 5, 2025 | 35,800.00 | 37,800.00 | 35,800.00 | 37,000.00 | 37,000.00 | 4.67% | 98,321,320 |
| Aug 4, 2025 | 34,100.00 | 35,350.00 | 34,000.00 | 35,350.00 | 35,350.00 | 3.67% | 27,044,200 |
| 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 |