Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam
· Delayed Price · Currency is VND 31,450
-750 (-2.33%)
At close: Mar 6, 2026
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33,000.00 | 33,100.00 | 32,200.00 | 32,200.00 | 32,200.00 | -0.92% | 15,833,950 |
| Mar 4, 2026 | 33,500.00 | 33,700.00 | 31,800.00 | 32,500.00 | 32,500.00 | -3.27% | 30,895,010 |
| Mar 3, 2026 | 34,650.00 | 34,950.00 | 33,600.00 | 33,600.00 | 33,600.00 | -3.03% | 24,921,105 |
| Mar 2, 2026 | 35,800.00 | 35,800.00 | 34,650.00 | 34,650.00 | 34,650.00 | -4.41% | 19,112,370 |
| Feb 27, 2026 | 36,050.00 | 36,400.00 | 35,850.00 | 36,250.00 | 36,250.00 | -0.55% | 21,309,140 |
| Feb 26, 2026 | 36,100.00 | 36,450.00 | 36,000.00 | 36,450.00 | 36,450.00 | 1.25% | 11,920,640 |
| Feb 25, 2026 | 35,800.00 | 36,450.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.56% | 20,662,680 |
| Feb 24, 2026 | 35,850.00 | 35,900.00 | 35,750.00 | 35,800.00 | 35,800.00 | -0.14% | 11,277,230 |
| Feb 23, 2026 | 35,500.00 | 35,900.00 | 35,450.00 | 35,850.00 | 35,850.00 | 1.13% | 12,669,110 |
| Feb 13, 2026 | 35,200.00 | 35,500.00 | 35,200.00 | 35,450.00 | 35,450.00 | - | 8,866,662 |
| Feb 12, 2026 | 35,400.00 | 35,750.00 | 35,200.00 | 35,450.00 | 35,450.00 | 0.42% | 7,989,305 |
| Feb 11, 2026 | 34,700.00 | 35,350.00 | 34,600.00 | 35,300.00 | 35,300.00 | 2.02% | 11,052,612 |
| Feb 10, 2026 | 34,800.00 | 35,000.00 | 34,450.00 | 34,600.00 | 34,600.00 | -0.43% | 10,847,020 |
| Feb 9, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,750.00 | 34,750.00 | 0.43% | 9,086,718 |
| Feb 6, 2026 | 34,500.00 | 34,600.00 | 34,100.00 | 34,600.00 | 34,600.00 | -0.72% | 17,102,590 |
| Feb 5, 2026 | 34,950.00 | 35,100.00 | 34,750.00 | 34,850.00 | 34,850.00 | 0.87% | 13,105,660 |
| Feb 4, 2026 | 34,700.00 | 34,900.00 | 34,350.00 | 34,550.00 | 34,550.00 | -0.43% | 16,976,260 |
| Feb 3, 2026 | 35,600.00 | 35,600.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.86% | 18,687,951 |
| Feb 2, 2026 | 35,300.00 | 35,750.00 | 34,750.00 | 35,000.00 | 35,000.00 | -2.51% | 12,004,050 |
| Jan 30, 2026 | 34,850.00 | 35,900.00 | 34,800.00 | 35,900.00 | 35,900.00 | 2.87% | 11,882,613 |
| Jan 29, 2026 | 34,650.00 | 35,000.00 | 34,150.00 | 34,900.00 | 34,900.00 | 1.16% | 11,332,922 |
| Jan 28, 2026 | 35,000.00 | 35,300.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.29% | 16,010,470 |
| Jan 27, 2026 | 35,500.00 | 35,800.00 | 34,750.00 | 34,950.00 | 34,950.00 | -1.96% | 15,509,180 |
| Jan 26, 2026 | 36,700.00 | 36,700.00 | 35,650.00 | 35,650.00 | 35,650.00 | -2.33% | 20,154,610 |
| Jan 23, 2026 | 36,200.00 | 36,900.00 | 35,950.00 | 36,500.00 | 36,500.00 | 1.39% | 21,887,640 |
| Jan 22, 2026 | 35,850.00 | 36,250.00 | 35,650.00 | 36,000.00 | 36,000.00 | 0.56% | 24,273,110 |
| Jan 21, 2026 | 35,800.00 | 35,900.00 | 35,000.00 | 35,800.00 | 35,800.00 | -0.42% | 15,127,980 |
| Jan 20, 2026 | 36,350.00 | 36,600.00 | 35,650.00 | 35,950.00 | 35,950.00 | -0.96% | 20,876,993 |
| Jan 19, 2026 | 35,900.00 | 36,450.00 | 35,800.00 | 36,300.00 | 36,300.00 | 1.40% | 10,205,340 |
| Jan 16, 2026 | 35,650.00 | 36,350.00 | 35,600.00 | 35,800.00 | 35,800.00 | 0.56% | 10,243,950 |
| Jan 15, 2026 | 36,000.00 | 36,600.00 | 35,300.00 | 35,600.00 | 35,600.00 | -2.47% | 26,635,290 |
| Jan 14, 2026 | 37,200.00 | 37,300.00 | 36,000.00 | 36,500.00 | 36,500.00 | -2.28% | 25,041,820 |
| Jan 13, 2026 | 38,100.00 | 38,200.00 | 37,150.00 | 37,350.00 | 37,350.00 | -1.71% | 26,157,629 |
| Jan 12, 2026 | 36,700.00 | 38,000.00 | 36,450.00 | 38,000.00 | 38,000.00 | 3.68% | 24,836,270 |
| Jan 9, 2026 | 37,050.00 | 37,150.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1.81% | 40,995,590 |
| Jan 8, 2026 | 36,500.00 | 36,650.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.10% | 33,184,943 |
| Jan 7, 2026 | 36,250.00 | 36,500.00 | 35,950.00 | 36,400.00 | 36,400.00 | 1.11% | 23,041,370 |
| Jan 6, 2026 | 34,950.00 | 36,000.00 | 34,200.00 | 36,000.00 | 36,000.00 | 3.00% | 25,388,789 |
| Jan 5, 2026 | 34,650.00 | 34,950.00 | 33,800.00 | 34,950.00 | 34,950.00 | 0.14% | 12,274,951 |
| Dec 31, 2025 | 34,800.00 | 34,900.00 | 34,250.00 | 34,900.00 | 34,900.00 | 1.60% | 9,636,461 |
| Dec 30, 2025 | 34,200.00 | 34,400.00 | 33,750.00 | 34,350.00 | 34,350.00 | 0.88% | 17,520,790 |
| Dec 29, 2025 | 33,950.00 | 34,450.00 | 33,800.00 | 34,050.00 | 34,050.00 | 0.44% | 24,496,200 |
| Dec 26, 2025 | 33,500.00 | 34,350.00 | 33,050.00 | 33,900.00 | 33,900.00 | -0.29% | 14,538,620 |
| Dec 25, 2025 | 34,950.00 | 35,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.72% | 12,280,590 |
| Dec 24, 2025 | 34,700.00 | 35,200.00 | 34,300.00 | 34,950.00 | 34,950.00 | 0.43% | 15,784,400 |
| Dec 23, 2025 | 35,300.00 | 35,350.00 | 34,750.00 | 34,800.00 | 34,800.00 | -1.14% | 12,972,220 |
| Dec 22, 2025 | 33,850.00 | 35,200.00 | 33,750.00 | 35,200.00 | 35,200.00 | 4.76% | 18,607,900 |
| Dec 19, 2025 | 33,200.00 | 33,650.00 | 33,100.00 | 33,600.00 | 33,600.00 | 1.82% | 10,144,147 |
| Dec 18, 2025 | 32,800.00 | 33,100.00 | 32,500.00 | 33,000.00 | 33,000.00 | 1.23% | 9,652,940 |
| Dec 17, 2025 | 33,000.00 | 33,150.00 | 32,550.00 | 32,600.00 | 32,600.00 | -1.21% | 9,312,295 |
| Dec 16, 2025 | 32,000.00 | 33,100.00 | 30,500.00 | 33,000.00 | 33,000.00 | 3.13% | 14,582,600 |
| Dec 15, 2025 | 32,000.00 | 32,300.00 | 31,500.00 | 32,000.00 | 32,000.00 | - | 31,912,100 |
| Dec 12, 2025 | 33,450.00 | 33,600.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.19% | 22,325,811 |
| Dec 11, 2025 | 33,750.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | -0.89% | 11,398,889 |
| Dec 10, 2025 | 33,750.00 | 34,150.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.30% | 7,816,706 |
| Dec 9, 2025 | 34,200.00 | 34,200.00 | 33,500.00 | 33,800.00 | 33,800.00 | -1.17% | 16,619,639 |
| Dec 8, 2025 | 34,650.00 | 34,800.00 | 34,150.00 | 34,200.00 | 34,200.00 | -1.44% | 8,314,625 |
| Dec 5, 2025 | 35,500.00 | 35,500.00 | 34,700.00 | 34,700.00 | 34,700.00 | -1.98% | 7,464,816 |
| Dec 4, 2025 | 35,000.00 | 35,500.00 | 34,800.00 | 35,400.00 | 35,400.00 | 1.43% | 12,849,146 |
| Dec 3, 2025 | 34,250.00 | 35,000.00 | 34,250.00 | 34,900.00 | 34,900.00 | 2.05% | 19,102,270 |
| Dec 2, 2025 | 33,200.00 | 34,300.00 | 33,150.00 | 34,200.00 | 34,200.00 | 3.01% | 16,653,270 |
| Dec 1, 2025 | 33,700.00 | 33,700.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.63% | 9,725,920 |
| Nov 28, 2025 | 33,750.00 | 33,900.00 | 33,300.00 | 33,750.00 | 33,750.00 | - | 24,418,757 |
| Nov 27, 2025 | 33,950.00 | 34,200.00 | 33,700.00 | 33,750.00 | 33,750.00 | -0.30% | 11,219,611 |
| Nov 26, 2025 | 33,600.00 | 33,900.00 | 33,500.00 | 33,850.00 | 33,850.00 | 1.20% | 13,075,090 |
| Nov 25, 2025 | 34,000.00 | 34,000.00 | 33,450.00 | 33,450.00 | 33,450.00 | -1.47% | 15,944,171 |
| Nov 24, 2025 | 34,300.00 | 34,400.00 | 33,900.00 | 33,950.00 | 33,950.00 | -0.88% | 10,286,499 |
| Nov 21, 2025 | 34,500.00 | 34,500.00 | 33,500.00 | 34,250.00 | 34,250.00 | -1.01% | 8,928,300 |
| Nov 20, 2025 | 34,850.00 | 35,000.00 | 34,600.00 | 34,600.00 | 34,600.00 | -0.57% | 10,002,020 |
| Nov 19, 2025 | 35,400.00 | 35,400.00 | 34,750.00 | 34,800.00 | 34,800.00 | -1.56% | 12,271,150 |
| Nov 18, 2025 | 35,200.00 | 35,350.00 | 34,950.00 | 35,350.00 | 35,350.00 | 0.57% | 12,856,850 |
| Nov 17, 2025 | 35,100.00 | 35,250.00 | 34,700.00 | 35,150.00 | 35,150.00 | 0.14% | 11,178,130 |
| Nov 14, 2025 | 34,800.00 | 35,350.00 | 34,700.00 | 35,100.00 | 35,100.00 | - | 5,608,854 |
| Nov 13, 2025 | 34,650.00 | 35,500.00 | 34,600.00 | 35,100.00 | 35,100.00 | 0.29% | 12,761,540 |
| Nov 12, 2025 | 33,700.00 | 35,000.00 | 33,600.00 | 35,000.00 | 35,000.00 | 4.01% | 13,033,510 |
| Nov 11, 2025 | 33,450.00 | 34,000.00 | 33,350.00 | 33,650.00 | 33,650.00 | 0.75% | 11,457,130 |
| Nov 10, 2025 | 33,300.00 | 33,600.00 | 32,950.00 | 33,400.00 | 33,400.00 | 1.21% | 13,019,590 |
| Nov 7, 2025 | 33,600.00 | 33,950.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.79% | 16,139,420 |
| Nov 6, 2025 | 34,150.00 | 34,500.00 | 33,500.00 | 33,600.00 | 33,600.00 | -1.47% | 14,276,120 |
| Nov 5, 2025 | 34,900.00 | 34,900.00 | 34,050.00 | 34,100.00 | 34,100.00 | -2.57% | 12,670,960 |
| Nov 4, 2025 | 33,600.00 | 35,200.00 | 33,450.00 | 35,000.00 | 35,000.00 | 4.17% | 20,671,720 |
| Nov 3, 2025 | 35,100.00 | 35,500.00 | 33,600.00 | 33,600.00 | 33,600.00 | -4.27% | 22,413,750 |
| Oct 31, 2025 | 35,700.00 | 36,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | -1.68% | 12,815,550 |
| Oct 30, 2025 | 36,500.00 | 36,600.00 | 35,600.00 | 35,700.00 | 35,700.00 | -1.92% | 10,679,850 |
| Oct 29, 2025 | 35,900.00 | 36,900.00 | 35,650.00 | 36,400.00 | 36,400.00 | 1.11% | 13,774,450 |
| Oct 28, 2025 | 35,050.00 | 36,400.00 | 34,000.00 | 36,000.00 | 36,000.00 | 2.71% | 29,343,480 |
| Oct 27, 2025 | 36,300.00 | 36,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | -2.91% | 16,807,140 |
| Oct 24, 2025 | 37,000.00 | 37,000.00 | 36,050.00 | 36,100.00 | 36,100.00 | -3.09% | 23,732,790 |
| Oct 23, 2025 | 38,050.00 | 38,050.00 | 36,800.00 | 37,250.00 | 37,250.00 | -1.97% | 15,631,170 |
| Oct 22, 2025 | 38,100.00 | 38,150.00 | 36,400.00 | 38,000.00 | 38,000.00 | 0.93% | 23,896,270 |
| Oct 21, 2025 | 38,100.00 | 38,450.00 | 36,500.00 | 37,650.00 | 37,650.00 | -0.53% | 29,006,370 |
| Oct 20, 2025 | 40,650.00 | 40,650.00 | 37,850.00 | 37,850.00 | 37,850.00 | -6.89% | 38,371,230 |
| Oct 17, 2025 | 41,650.00 | 41,650.00 | 40,450.00 | 40,650.00 | 40,650.00 | -1.45% | 19,542,260 |
| Oct 16, 2025 | 41,200.00 | 41,250.00 | 40,800.00 | 41,250.00 | 41,250.00 | 1.10% | 22,008,520 |
| Oct 15, 2025 | 41,000.00 | 41,350.00 | 40,550.00 | 40,800.00 | 40,800.00 | - | 15,471,520 |
| Oct 14, 2025 | 41,750.00 | 42,000.00 | 40,550.00 | 40,800.00 | 40,800.00 | -1.21% | 27,813,530 |
| Oct 13, 2025 | 39,300.00 | 41,500.00 | 39,250.00 | 41,300.00 | 41,300.00 | 4.96% | 49,239,080 |
| Oct 10, 2025 | 39,100.00 | 39,900.00 | 39,000.00 | 39,350.00 | 39,350.00 | 1.03% | 27,332,760 |
| Oct 9, 2025 | 38,600.00 | 39,100.00 | 38,550.00 | 38,950.00 | 38,950.00 | 0.91% | 19,877,780 |
| Oct 8, 2025 | 39,250.00 | 39,400.00 | 38,450.00 | 38,600.00 | 38,600.00 | -1.03% | 20,783,750 |