Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 33,600
+600 (1.82%)
At close: Dec 19, 2025
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33,200.00 | 33,650.00 | 33,100.00 | 33,600.00 | 33,600.00 | 1.82% | 10,144,147 |
| Dec 18, 2025 | 32,800.00 | 33,100.00 | 32,500.00 | 33,000.00 | 33,000.00 | 1.23% | 9,652,940 |
| Dec 17, 2025 | 33,000.00 | 33,150.00 | 32,550.00 | 32,600.00 | 32,600.00 | -1.21% | 9,312,295 |
| Dec 16, 2025 | 32,000.00 | 33,100.00 | 30,500.00 | 33,000.00 | 33,000.00 | 3.13% | 14,582,600 |
| Dec 15, 2025 | 32,000.00 | 32,300.00 | 31,500.00 | 32,000.00 | 32,000.00 | - | 31,912,100 |
| Dec 12, 2025 | 33,450.00 | 33,600.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.19% | 22,325,811 |
| Dec 11, 2025 | 33,750.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | -0.89% | 11,398,889 |
| Dec 10, 2025 | 33,750.00 | 34,150.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.30% | 7,816,706 |
| Dec 9, 2025 | 34,200.00 | 34,200.00 | 33,500.00 | 33,800.00 | 33,800.00 | -1.17% | 16,619,639 |
| Dec 8, 2025 | 34,650.00 | 34,800.00 | 34,150.00 | 34,200.00 | 34,200.00 | -1.44% | 8,314,625 |
| Dec 5, 2025 | 35,500.00 | 35,500.00 | 34,700.00 | 34,700.00 | 34,700.00 | -1.98% | 7,464,816 |
| Dec 4, 2025 | 35,000.00 | 35,500.00 | 34,800.00 | 35,400.00 | 35,400.00 | 1.43% | 12,849,146 |
| Dec 3, 2025 | 34,250.00 | 35,000.00 | 34,250.00 | 34,900.00 | 34,900.00 | 2.05% | 19,102,270 |
| Dec 2, 2025 | 33,200.00 | 34,300.00 | 33,150.00 | 34,200.00 | 34,200.00 | 3.01% | 16,653,270 |
| Dec 1, 2025 | 33,700.00 | 33,700.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.63% | 9,725,920 |
| 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 |