Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 33,150
+850 (2.63%)
At close: Sep 23, 2026
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,250.00 | 33,450.00 | 32,200.00 | 33,150.00 | 33,150.00 | 2.63% | 43,612,405 |
| Sep 22, 2026 | 32,200.00 | 32,700.00 | 32,050.00 | 32,300.00 | 32,300.00 | 0.16% | 11,772,364 |
| Sep 21, 2026 | 32,000.00 | 32,250.00 | 31,600.00 | 32,250.00 | 32,250.00 | 2.06% | 15,695,890 |
| Sep 18, 2026 | 32,800.00 | 33,000.00 | 31,600.00 | 31,600.00 | 31,600.00 | -3.22% | 16,033,668 |
| Sep 17, 2026 | 32,200.00 | 32,700.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.62% | 12,583,794 |
| Sep 16, 2026 | 32,400.00 | 32,450.00 | 31,900.00 | 32,450.00 | 32,450.00 | 0.78% | 9,955,655 |
| Sep 15, 2026 | 31,850.00 | 32,400.00 | 31,850.00 | 32,200.00 | 32,200.00 | 1.10% | 9,198,057 |
| Sep 14, 2026 | 31,450.00 | 32,200.00 | 31,400.00 | 31,850.00 | 31,850.00 | 0.79% | 15,600,311 |
| Sep 11, 2026 | 32,200.00 | 32,300.00 | 31,600.00 | 31,600.00 | 31,600.00 | -2.47% | 15,245,086 |
| Sep 10, 2026 | 32,200.00 | 32,500.00 | 32,150.00 | 32,400.00 | 32,400.00 | - | 6,225,076 |
| Sep 9, 2026 | 32,000.00 | 32,700.00 | 32,000.00 | 32,400.00 | 32,400.00 | 1.41% | 15,367,001 |
| Sep 8, 2026 | 31,900.00 | 32,250.00 | 31,850.00 | 31,950.00 | 31,950.00 | 0.16% | 7,811,442 |
| Sep 7, 2026 | 32,600.00 | 32,650.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.15% | 28,751,658 |
| Sep 4, 2026 | 32,200.00 | 32,800.00 | 32,000.00 | 32,600.00 | 32,600.00 | 1.56% | 12,037,408 |
| Sep 3, 2026 | 33,100.00 | 33,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | -3.89% | 25,081,655 |
| Aug 28, 2026 | 33,350.00 | 33,650.00 | 32,700.00 | 33,400.00 | 33,400.00 | -2.05% | 28,832,266 |
| Aug 27, 2026 | 33,500.00 | 35,200.00 | 33,450.00 | 34,100.00 | 34,100.00 | 1.94% | 32,648,328 |
| Aug 26, 2026 | 31,250.00 | 33,450.00 | 31,000.00 | 33,450.00 | 33,450.00 | 6.87% | 55,877,902 |
| Aug 25, 2026 | 31,450.00 | 31,900.00 | 31,200.00 | 31,300.00 | 31,300.00 | -0.48% | 19,966,960 |
| Aug 24, 2026 | 31,650.00 | 31,900.00 | 31,450.00 | 31,450.00 | 31,450.00 | -0.63% | 17,540,509 |
| Aug 21, 2026 | 30,800.00 | 31,700.00 | 30,750.00 | 31,650.00 | 31,650.00 | 2.10% | 14,430,320 |
| Aug 20, 2026 | 31,200.00 | 31,300.00 | 30,850.00 | 31,000.00 | 31,000.00 | - | 9,473,567 |
| Aug 19, 2026 | 30,650.00 | 31,100.00 | 30,650.00 | 31,000.00 | 31,000.00 | 0.49% | 12,192,200 |
| Aug 18, 2026 | 31,850.00 | 31,850.00 | 30,600.00 | 30,850.00 | 30,850.00 | -2.99% | 14,781,858 |
| Aug 17, 2026 | 31,850.00 | 32,050.00 | 31,600.00 | 31,800.00 | 31,800.00 | -0.63% | 11,003,974 |
| Aug 14, 2026 | 31,700.00 | 32,150.00 | 31,450.00 | 32,000.00 | 32,000.00 | 0.95% | 17,503,220 |
| Aug 13, 2026 | 31,500.00 | 32,100.00 | 31,300.00 | 31,700.00 | 31,700.00 | 0.63% | 35,696,722 |
| Aug 12, 2026 | 31,000.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,500.00 | 1.61% | 17,442,590 |
| 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 |