Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 21,850
+450 (2.10%)
At close: Nov 4, 2026
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21,400.00 | 21,900.00 | 21,150.00 | 21,850.00 | 21,850.00 | 2.10% | 19,237,207 |
| Nov 3, 2026 | 21,450.00 | 21,650.00 | 21,150.00 | 21,400.00 | 21,400.00 | - | 16,528,994 |
| Nov 2, 2026 | 21,550.00 | 21,550.00 | 20,600.00 | 21,400.00 | 21,400.00 | -0.93% | 26,333,462 |
| Oct 30, 2026 | 22,200.00 | 22,250.00 | 21,600.00 | 21,600.00 | 21,600.00 | -3.36% | 18,371,653 |
| Oct 29, 2026 | 22,650.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.07% | 23,720,705 |
| Oct 28, 2026 | 22,466.67 | 22,500.00 | 22,200.00 | 22,333.33 | 22,333.33 | -0.15% | 44,989,050 |
| Oct 27, 2026 | 22,600.00 | 22,600.00 | 22,266.67 | 22,366.67 | 22,366.67 | -0.74% | 33,741,306 |
| Oct 26, 2026 | 22,800.00 | 22,800.00 | 22,533.33 | 22,533.33 | 22,533.33 | -1.17% | 27,792,243 |
| Oct 23, 2026 | 22,700.00 | 22,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.15% | 31,203,493 |
| Oct 22, 2026 | 22,933.33 | 22,933.33 | 22,633.33 | 22,766.67 | 22,766.67 | -0.73% | 34,249,636 |
| Oct 21, 2026 | 22,666.67 | 22,933.33 | 22,633.33 | 22,933.33 | 22,933.33 | 1.33% | 37,209,477 |
| Oct 20, 2026 | 22,200.00 | 22,633.33 | 22,033.33 | 22,633.33 | 22,633.33 | 2.11% | 49,654,111 |
| Oct 19, 2026 | 22,200.00 | 22,333.33 | 21,833.33 | 22,166.67 | 22,166.67 | 0.15% | 29,651,287 |
| Oct 16, 2026 | 21,933.33 | 22,133.33 | 21,833.33 | 22,133.33 | 22,133.33 | 0.91% | 20,542,525 |
| Oct 15, 2026 | 21,966.67 | 22,033.33 | 21,733.33 | 21,933.33 | 21,933.33 | -0.30% | 25,220,013 |
| Oct 14, 2026 | 22,166.67 | 22,333.33 | 21,900.00 | 22,000.00 | 22,000.00 | 0.15% | 36,577,786 |
| Oct 13, 2026 | 21,700.00 | 22,200.00 | 21,666.67 | 21,966.67 | 21,966.67 | 1.07% | 34,829,476 |
| Oct 12, 2026 | 21,533.33 | 22,033.33 | 21,433.33 | 21,733.33 | 21,733.33 | 0.77% | 36,281,530 |
| Oct 9, 2026 | 21,233.33 | 21,600.00 | 21,133.33 | 21,566.67 | 21,566.67 | 1.41% | 22,854,130 |
| Oct 8, 2026 | 21,433.33 | 21,700.00 | 21,266.67 | 21,266.67 | 21,266.67 | -1.24% | 42,678,264 |
| Oct 7, 2026 | 21,566.67 | 21,600.00 | 21,233.33 | 21,533.33 | 21,533.33 | -0.46% | 23,958,624 |
| Oct 6, 2026 | 21,533.33 | 21,666.67 | 21,300.00 | 21,633.33 | 21,633.33 | -0.15% | 45,840,310 |
| Oct 5, 2026 | 21,433.33 | 21,666.67 | 21,166.67 | 21,666.67 | 21,666.67 | 0.78% | 29,320,962 |
| Oct 2, 2026 | 21,866.67 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 27,213,699 |
| Oct 1, 2026 | 21,833.33 | 22,000.00 | 21,566.67 | 22,000.00 | 22,000.00 | 1.38% | 36,914,317 |
| Sep 30, 2026 | 21,866.67 | 21,900.00 | 21,533.33 | 21,700.00 | 21,700.00 | -0.15% | 50,930,491 |
| Sep 29, 2026 | 21,700.00 | 21,866.67 | 21,500.00 | 21,733.33 | 21,733.33 | -0.76% | 32,065,456 |
| Sep 28, 2026 | 22,133.33 | 22,166.67 | 21,600.00 | 21,900.00 | 21,900.00 | -1.20% | 34,970,031 |
| Sep 25, 2026 | 21,933.33 | 22,466.67 | 21,900.00 | 22,166.67 | 22,166.67 | 0.91% | 48,118,785 |
| Sep 24, 2026 | 21,833.33 | 22,100.00 | 21,833.33 | 21,966.67 | 21,966.67 | -0.60% | 25,331,059 |
| Sep 23, 2026 | 21,500.00 | 22,300.00 | 21,466.67 | 22,100.00 | 22,100.00 | 2.63% | 65,418,607 |
| Sep 22, 2026 | 21,466.67 | 21,800.00 | 21,366.67 | 21,533.33 | 21,533.33 | 0.16% | 17,658,546 |
| Sep 21, 2026 | 21,333.33 | 21,500.00 | 21,066.67 | 21,500.00 | 21,500.00 | 2.06% | 23,543,835 |
| Sep 18, 2026 | 21,866.67 | 22,000.00 | 21,066.67 | 21,066.67 | 21,066.67 | -3.22% | 24,050,502 |
| Sep 17, 2026 | 21,466.67 | 21,800.00 | 21,466.67 | 21,766.67 | 21,766.67 | 0.62% | 18,875,691 |
| Sep 16, 2026 | 21,600.00 | 21,633.33 | 21,266.67 | 21,633.33 | 21,633.33 | 0.78% | 14,933,482 |
| Sep 15, 2026 | 21,233.33 | 21,600.00 | 21,233.33 | 21,466.67 | 21,466.67 | 1.10% | 13,797,085 |
| Sep 14, 2026 | 20,966.67 | 21,466.67 | 20,933.33 | 21,233.33 | 21,233.33 | 0.79% | 23,400,466 |
| Sep 11, 2026 | 21,466.67 | 21,533.33 | 21,066.67 | 21,066.67 | 21,066.67 | -2.47% | 22,867,629 |
| Sep 10, 2026 | 21,466.67 | 21,666.67 | 21,433.33 | 21,600.00 | 21,600.00 | - | 9,337,614 |
| Sep 9, 2026 | 21,333.33 | 21,800.00 | 21,333.33 | 21,600.00 | 21,600.00 | 1.41% | 23,050,501 |
| Sep 8, 2026 | 21,266.67 | 21,500.00 | 21,233.33 | 21,300.00 | 21,300.00 | 0.16% | 11,717,163 |
| Sep 7, 2026 | 21,733.33 | 21,766.67 | 21,266.67 | 21,266.67 | 21,266.67 | -2.15% | 43,127,487 |
| Sep 4, 2026 | 21,466.67 | 21,866.67 | 21,333.33 | 21,733.33 | 21,733.33 | 1.56% | 18,056,112 |
| Sep 3, 2026 | 22,066.67 | 22,066.67 | 21,400.00 | 21,400.00 | 21,400.00 | -3.89% | 37,622,482 |
| Aug 28, 2026 | 22,233.33 | 22,433.33 | 21,800.00 | 22,266.67 | 22,266.67 | -2.05% | 43,248,399 |
| Aug 27, 2026 | 22,333.33 | 23,466.67 | 22,300.00 | 22,733.33 | 22,733.33 | 1.94% | 48,972,492 |
| Aug 26, 2026 | 20,833.33 | 22,300.00 | 20,666.67 | 22,300.00 | 22,300.00 | 6.87% | 83,816,853 |
| Aug 25, 2026 | 20,966.67 | 21,266.67 | 20,800.00 | 20,866.67 | 20,866.67 | -0.48% | 29,950,440 |
| Aug 24, 2026 | 21,100.00 | 21,266.67 | 20,966.67 | 20,966.67 | 20,966.67 | -0.63% | 26,310,763 |