Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 31,500
+500 (1.61%)
At close: Aug 12, 2026
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 31,150.00 | 31,550.00 | 30,700.00 | 31,000.00 | 31,000.00 | -1.12% | 19,983,140 |
| Aug 10, 2026 | 29,700.00 | 31,350.00 | 29,500.00 | 31,350.00 | 31,350.00 | 5.56% | 34,978,622 |
| Aug 7, 2026 | 29,150.00 | 29,700.00 | 28,900.00 | 29,700.00 | 29,700.00 | 1.71% | 22,790,066 |
| Aug 6, 2026 | 29,700.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.52% | 12,382,239 |
| Aug 5, 2026 | 29,900.00 | 30,050.00 | 29,550.00 | 29,650.00 | 29,650.00 | - | 13,569,859 |
| Aug 4, 2026 | 29,900.00 | 29,950.00 | 29,550.00 | 29,650.00 | 29,650.00 | -1.00% | 14,704,235 |
| Aug 3, 2026 | 29,150.00 | 30,300.00 | 29,150.00 | 29,950.00 | 29,950.00 | 3.45% | 14,851,950 |
| Jul 31, 2026 | 29,550.00 | 29,550.00 | 28,950.00 | 28,950.00 | 28,950.00 | -1.19% | 11,997,910 |
| Jul 30, 2026 | 28,600.00 | 29,750.00 | 28,400.00 | 29,300.00 | 29,300.00 | 3.17% | 23,565,049 |
| Jul 29, 2026 | 28,150.00 | 28,550.00 | 28,150.00 | 28,400.00 | 28,400.00 | -0.35% | 9,661,417 |
| Jul 28, 2026 | 28,150.00 | 28,600.00 | 27,800.00 | 28,500.00 | 28,500.00 | 0.88% | 15,612,824 |
| Jul 27, 2026 | 28,700.00 | 29,050.00 | 28,250.00 | 28,250.00 | 28,250.00 | -1.22% | 10,419,653 |
| Jul 24, 2026 | 28,900.00 | 29,200.00 | 28,500.00 | 28,600.00 | 28,600.00 | -2.22% | 10,828,349 |
| Jul 23, 2026 | 29,050.00 | 29,950.00 | 28,350.00 | 29,250.00 | 29,250.00 | 0.86% | 17,041,670 |
| Jul 22, 2026 | 29,900.00 | 30,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.68% | 25,714,540 |
| Jul 21, 2026 | 30,000.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.50% | 22,981,950 |
| Jul 20, 2026 | 30,100.00 | 30,250.00 | 29,950.00 | 29,950.00 | 29,950.00 | -4.77% | 3,595,359 |
| Jul 17, 2026 | 31,900.00 | 31,900.00 | 31,450.00 | 31,450.00 | 31,450.00 | -1.41% | 7,717,294 |
| Jul 16, 2026 | 31,300.00 | 31,900.00 | 30,750.00 | 31,900.00 | 31,900.00 | 1.27% | 14,806,370 |
| Jul 15, 2026 | 32,050.00 | 32,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.17% | 9,619,471 |
| Jul 14, 2026 | 32,150.00 | 32,300.00 | 31,750.00 | 32,200.00 | 32,200.00 | -0.46% | 16,004,480 |
| Jul 13, 2026 | 32,250.00 | 32,350.00 | 31,500.00 | 32,350.00 | 32,350.00 | -0.15% | 20,053,750 |
| Jul 10, 2026 | 33,150.00 | 33,200.00 | 32,300.00 | 32,400.00 | 32,400.00 | -2.26% | 17,251,511 |
| Jul 9, 2026 | 33,550.00 | 33,650.00 | 33,150.00 | 33,150.00 | 33,150.00 | -1.78% | 11,533,838 |
| Jul 8, 2026 | 33,850.00 | 34,200.00 | 33,750.00 | 33,750.00 | 33,750.00 | -0.30% | 15,416,317 |
| Jul 7, 2026 | 33,750.00 | 33,850.00 | 33,350.00 | 33,850.00 | 33,850.00 | 0.30% | 7,552,902 |
| Jul 6, 2026 | 33,600.00 | 33,950.00 | 33,200.00 | 33,750.00 | 33,750.00 | 0.45% | 10,991,128 |
| Jul 3, 2026 | 33,950.00 | 33,950.00 | 33,200.00 | 33,600.00 | 33,600.00 | -0.74% | 16,313,615 |
| Jul 2, 2026 | 34,350.00 | 34,600.00 | 33,800.00 | 33,850.00 | 33,850.00 | -1.31% | 13,789,916 |
| Jul 1, 2026 | 33,550.00 | 34,500.00 | 33,500.00 | 34,300.00 | 34,300.00 | 2.39% | 16,331,529 |
| Jun 30, 2026 | 33,850.00 | 33,850.00 | 33,450.00 | 33,500.00 | 33,500.00 | -0.89% | 17,618,690 |
| Jun 29, 2026 | 33,300.00 | 33,900.00 | 33,250.00 | 33,800.00 | 33,800.00 | 1.20% | 14,250,302 |
| Jun 26, 2026 | 33,400.00 | 33,450.00 | 32,900.00 | 33,400.00 | 33,400.00 | - | 11,652,970 |
| Jun 25, 2026 | 32,700.00 | 33,500.00 | 32,450.00 | 33,400.00 | 33,400.00 | 2.77% | 24,943,680 |
| Jun 24, 2026 | 32,500.00 | 32,950.00 | 32,000.00 | 32,500.00 | 32,500.00 | 1.40% | 20,519,320 |
| Jun 23, 2026 | 31,000.00 | 33,050.00 | 31,000.00 | 32,050.00 | 32,050.00 | 3.72% | 29,611,340 |
| Jun 22, 2026 | 31,150.00 | 31,150.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.16% | 5,994,450 |
| Jun 19, 2026 | 31,250.00 | 31,300.00 | 30,900.00 | 30,950.00 | 30,950.00 | -0.80% | 18,159,740 |
| Jun 18, 2026 | 31,450.00 | 31,500.00 | 31,150.00 | 31,200.00 | 31,200.00 | -0.79% | 10,393,970 |
| Jun 17, 2026 | 31,750.00 | 31,800.00 | 31,350.00 | 31,450.00 | 31,450.00 | -0.94% | 37,148,430 |
| Jun 16, 2026 | 31,800.00 | 31,900.00 | 31,550.00 | 31,750.00 | 31,750.00 | 0.16% | 7,528,039 |
| Jun 15, 2026 | 31,700.00 | 31,950.00 | 31,250.00 | 31,700.00 | 31,700.00 | 1.44% | 50,113,540 |
| Jun 12, 2026 | 31,300.00 | 31,450.00 | 31,050.00 | 31,250.00 | 31,250.00 | 1.30% | 14,316,960 |
| Jun 11, 2026 | 30,950.00 | 31,050.00 | 30,800.00 | 30,850.00 | 30,850.00 | -0.32% | 7,602,493 |
| Jun 10, 2026 | 31,050.00 | 31,250.00 | 30,900.00 | 30,950.00 | 30,950.00 | 0.16% | 14,455,794 |
| Jun 9, 2026 | 30,900.00 | 31,200.00 | 30,800.00 | 30,900.00 | 30,900.00 | 0.16% | 12,698,290 |
| Jun 8, 2026 | 31,500.00 | 31,600.00 | 30,850.00 | 30,850.00 | 30,850.00 | -2.68% | 10,897,360 |
| Jun 5, 2026 | 31,500.00 | 32,000.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.79% | 9,049,415 |
| Jun 4, 2026 | 31,650.00 | 31,900.00 | 31,450.00 | 31,450.00 | 31,450.00 | -0.32% | 8,058,292 |
| Jun 3, 2026 | 31,900.00 | 32,000.00 | 31,450.00 | 31,550.00 | 31,550.00 | -1.10% | 12,083,770 |