Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 29,950
-1,500 (-4.77%)
At close: Jul 20, 2026
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 32,350.00 | 32,400.00 | 31,900.00 | 31,900.00 | 31,900.00 | -1.39% | 8,570,514 |
| Jun 1, 2026 | 32,850.00 | 32,950.00 | 32,350.00 | 32,350.00 | 32,350.00 | -1.22% | 6,199,056 |
| May 29, 2026 | 32,650.00 | 33,050.00 | 32,650.00 | 32,750.00 | 32,750.00 | 0.46% | 21,081,180 |
| May 28, 2026 | 33,600.00 | 33,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -3.12% | 8,307,139 |
| May 27, 2026 | 33,100.00 | 33,700.00 | 32,900.00 | 33,650.00 | 33,650.00 | 2.28% | 25,001,130 |
| May 26, 2026 | 32,500.00 | 33,000.00 | 32,450.00 | 32,900.00 | 32,900.00 | 1.08% | 5,445,378 |
| May 25, 2026 | 32,050.00 | 32,800.00 | 32,050.00 | 32,550.00 | 32,550.00 | 1.09% | 9,329,681 |
| May 22, 2026 | 32,400.00 | 32,400.00 | 31,650.00 | 32,200.00 | 32,200.00 | -0.16% | 9,853,246 |
| May 21, 2026 | 32,500.00 | 32,600.00 | 32,200.00 | 32,250.00 | 32,250.00 | -0.62% | 9,063,515 |
| May 20, 2026 | 32,200.00 | 32,450.00 | 31,050.00 | 32,450.00 | 32,450.00 | -0.46% | 25,713,350 |
| May 19, 2026 | 33,500.00 | 33,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -2.10% | 16,051,440 |
| May 18, 2026 | 34,000.00 | 34,200.00 | 33,750.00 | 34,000.00 | 33,300.00 | -0.15% | 12,204,390 |
| May 15, 2026 | 34,350.00 | 34,800.00 | 33,950.00 | 34,050.00 | 33,348.97 | 0.15% | 22,810,030 |
| May 14, 2026 | 33,600.00 | 34,000.00 | 33,600.00 | 34,000.00 | 33,300.00 | 1.19% | 10,393,020 |
| May 13, 2026 | 33,900.00 | 33,900.00 | 33,550.00 | 33,600.00 | 32,908.24 | -0.59% | 15,673,770 |
| May 12, 2026 | 33,800.00 | 33,850.00 | 33,650.00 | 33,800.00 | 33,104.12 | - | 10,344,720 |