Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam · Delayed Price · Currency is VND 30,850
-850 (-2.68%)
At close: Jun 8, 2026
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 33,950.00 | 33,950.00 | 33,750.00 | 33,800.00 | 33,104.12 | -0.15% | 10,892,070 |
| May 8, 2026 | 33,650.00 | 33,950.00 | 33,550.00 | 33,850.00 | 33,153.09 | 0.45% | 11,508,380 |
| May 7, 2026 | 34,050.00 | 34,200.00 | 33,700.00 | 33,700.00 | 33,006.18 | -0.59% | 10,338,610 |
| May 6, 2026 | 33,450.00 | 33,900.00 | 33,200.00 | 33,900.00 | 33,202.06 | 1.80% | 8,123,487 |
| May 5, 2026 | 33,450.00 | 33,450.00 | 32,700.00 | 33,300.00 | 32,614.41 | -0.75% | 14,482,440 |
| May 4, 2026 | 33,800.00 | 33,950.00 | 33,300.00 | 33,550.00 | 32,859.26 | -0.89% | 13,833,530 |
| Apr 29, 2026 | 34,500.00 | 34,600.00 | 33,500.00 | 33,850.00 | 33,153.09 | -2.17% | 17,618,420 |
| Apr 28, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,600.00 | 33,887.65 | 1.02% | 17,065,850 |
| Apr 24, 2026 | 33,400.00 | 34,300.00 | 33,300.00 | 34,250.00 | 33,544.85 | 2.85% | 25,341,210 |
| Apr 23, 2026 | 33,000.00 | 33,700.00 | 32,900.00 | 33,300.00 | 32,614.41 | 0.91% | 13,707,910 |
| Apr 22, 2026 | 33,100.00 | 33,500.00 | 32,900.00 | 33,000.00 | 32,320.59 | 0.92% | 15,522,910 |
| Apr 21, 2026 | 32,650.00 | 32,850.00 | 32,500.00 | 32,700.00 | 32,026.76 | 0.31% | 10,859,800 |
| Apr 20, 2026 | 32,400.00 | 32,900.00 | 32,350.00 | 32,600.00 | 31,928.82 | 1.09% | 13,899,100 |
| Apr 17, 2026 | 32,150.00 | 32,450.00 | 32,000.00 | 32,250.00 | 31,586.03 | 1.10% | 12,231,820 |
| Apr 16, 2026 | 31,850.00 | 32,100.00 | 31,800.00 | 31,900.00 | 31,243.24 | 0.16% | 11,781,930 |
| Apr 15, 2026 | 32,400.00 | 32,550.00 | 31,850.00 | 31,850.00 | 31,194.26 | -0.62% | 12,311,880 |
| Apr 14, 2026 | 32,400.00 | 32,550.00 | 31,850.00 | 32,050.00 | 31,390.15 | 0.47% | 31,496,840 |
| Apr 13, 2026 | 31,500.00 | 32,150.00 | 31,500.00 | 31,900.00 | 31,243.24 | -1.09% | 11,978,420 |
| Apr 10, 2026 | 31,050.00 | 32,650.00 | 31,050.00 | 32,250.00 | 31,586.03 | 4.37% | 31,213,220 |
| Apr 9, 2026 | 30,950.00 | 31,600.00 | 30,600.00 | 30,900.00 | 30,263.82 | 0.65% | 22,029,130 |
| Apr 8, 2026 | 29,750.00 | 30,700.00 | 29,500.00 | 30,700.00 | 30,067.94 | 6.97% | 21,135,980 |
| Apr 7, 2026 | 29,250.00 | 29,300.00 | 28,350.00 | 28,700.00 | 28,109.12 | -1.20% | 16,719,920 |
| Apr 6, 2026 | 29,700.00 | 29,700.00 | 29,000.00 | 29,050.00 | 28,451.91 | -2.35% | 15,510,940 |
| Apr 3, 2026 | 30,400.00 | 30,500.00 | 29,750.00 | 29,750.00 | 29,137.50 | -1.98% | 12,926,930 |
| Apr 2, 2026 | 30,500.00 | 30,550.00 | 30,100.00 | 30,350.00 | 29,725.15 | -1.46% | 11,691,010 |
| Apr 1, 2026 | 31,350.00 | 31,350.00 | 30,800.00 | 30,800.00 | 30,165.88 | 0.33% | 9,067,641 |
| Mar 31, 2026 | 30,500.00 | 30,750.00 | 30,400.00 | 30,700.00 | 30,067.94 | 0.66% | 15,497,760 |
| Mar 30, 2026 | 30,050.00 | 30,500.00 | 29,750.00 | 30,500.00 | 29,872.06 | -0.49% | 10,188,650 |
| Mar 27, 2026 | 30,150.00 | 30,700.00 | 30,050.00 | 30,650.00 | 30,018.97 | 1.66% | 8,787,073 |
| Mar 26, 2026 | 30,700.00 | 30,700.00 | 30,150.00 | 30,150.00 | 29,529.26 | -2.11% | 8,766,268 |