Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam
· Delayed Price · Currency is VND 34,700
-700 (-1.98%)
At close: Dec 5, 2025
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 40,000.00 | 40,000.00 | 38,950.00 | 39,000.00 | 39,000.00 | -1.02% | 13,260,090 |
| Oct 6, 2025 | 38,950.00 | 39,400.00 | 38,500.00 | 39,400.00 | 39,400.00 | 2.74% | 25,132,420 |
| Oct 3, 2025 | 38,550.00 | 38,650.00 | 38,050.00 | 38,350.00 | 38,350.00 | -1.29% | 11,278,750 |
| Oct 2, 2025 | 38,850.00 | 39,200.00 | 38,400.00 | 38,850.00 | 38,850.00 | 0.78% | 18,874,150 |
| Oct 1, 2025 | 37,850.00 | 38,600.00 | 37,800.00 | 38,550.00 | 38,550.00 | 1.85% | 13,393,520 |
| Sep 30, 2025 | 38,050.00 | 38,050.00 | 37,500.00 | 37,850.00 | 37,850.00 | -2.32% | 12,789,270 |
| Sep 29, 2025 | 38,600.00 | 38,800.00 | 38,400.00 | 38,750.00 | 37,750.00 | 0.13% | 13,483,200 |
| Sep 26, 2025 | 38,900.00 | 38,950.00 | 38,400.00 | 38,700.00 | 37,701.29 | -0.51% | 12,304,850 |
| Sep 25, 2025 | 38,800.00 | 38,950.00 | 38,550.00 | 38,900.00 | 37,896.13 | 0.26% | 13,478,510 |
| Sep 24, 2025 | 37,500.00 | 38,800.00 | 37,150.00 | 38,800.00 | 37,798.71 | 3.47% | 19,686,030 |
| Sep 23, 2025 | 37,550.00 | 38,000.00 | 37,500.00 | 37,500.00 | 36,532.26 | - | 10,324,320 |
| Sep 22, 2025 | 38,300.00 | 38,400.00 | 37,300.00 | 37,500.00 | 36,532.26 | -2.34% | 26,046,700 |
| Sep 19, 2025 | 38,800.00 | 38,800.00 | 38,100.00 | 38,400.00 | 37,409.03 | -1.03% | 11,775,850 |
| Sep 18, 2025 | 38,700.00 | 38,800.00 | 38,200.00 | 38,800.00 | 37,798.71 | 0.26% | 13,728,960 |
| Sep 17, 2025 | 39,350.00 | 39,450.00 | 38,500.00 | 38,700.00 | 37,701.29 | -1.65% | 16,526,690 |
| Sep 16, 2025 | 39,650.00 | 40,100.00 | 39,250.00 | 39,350.00 | 38,334.52 | 0.90% | 46,913,510 |
| Sep 15, 2025 | 38,550.00 | 39,000.00 | 38,550.00 | 39,000.00 | 37,993.55 | 1.04% | 19,235,340 |
| Sep 12, 2025 | 39,050.00 | 39,100.00 | 38,500.00 | 38,600.00 | 37,603.87 | -0.26% | 24,807,120 |
| Sep 11, 2025 | 38,900.00 | 39,000.00 | 37,700.00 | 38,700.00 | 37,701.29 | -0.77% | 22,594,090 |
| Sep 10, 2025 | 39,250.00 | 39,800.00 | 38,600.00 | 39,000.00 | 37,993.55 | 1.30% | 30,378,840 |
| Sep 9, 2025 | 38,550.00 | 38,650.00 | 37,850.00 | 38,500.00 | 37,506.45 | 1.32% | 28,212,210 |
| Sep 8, 2025 | 39,500.00 | 39,600.00 | 38,000.00 | 38,000.00 | 37,019.35 | -3.80% | 33,033,890 |
| Sep 5, 2025 | 39,950.00 | 40,950.00 | 39,500.00 | 39,500.00 | 38,480.65 | -0.25% | 35,589,010 |
| Sep 4, 2025 | 39,600.00 | 39,950.00 | 39,400.00 | 39,600.00 | 38,578.06 | - | 17,785,140 |
| Sep 3, 2025 | 40,050.00 | 40,100.00 | 39,450.00 | 39,600.00 | 38,578.06 | - | 13,849,060 |
| Aug 29, 2025 | 40,100.00 | 40,250.00 | 39,600.00 | 39,600.00 | 38,578.06 | - | 27,753,820 |
| Aug 28, 2025 | 39,600.00 | 39,600.00 | 38,800.00 | 39,600.00 | 38,578.06 | 1.67% | 18,845,860 |
| Aug 27, 2025 | 39,500.00 | 40,700.00 | 38,900.00 | 38,950.00 | 37,944.84 | -1.02% | 25,186,190 |
| Aug 26, 2025 | 38,000.00 | 39,400.00 | 36,950.00 | 39,350.00 | 38,334.52 | 4.79% | 36,945,660 |
| Aug 25, 2025 | 39,550.00 | 39,650.00 | 37,300.00 | 37,550.00 | 36,580.97 | -3.72% | 41,080,510 |
| Aug 22, 2025 | 40,500.00 | 41,100.00 | 38,650.00 | 39,000.00 | 37,993.55 | -6.14% | 62,677,460 |
| Aug 21, 2025 | 41,300.00 | 42,500.00 | 41,000.00 | 41,550.00 | 40,477.74 | 2.59% | 49,900,640 |
| Aug 20, 2025 | 40,450.00 | 40,900.00 | 38,900.00 | 40,500.00 | 39,454.84 | 3.32% | 58,894,700 |
| Aug 19, 2025 | 38,250.00 | 39,450.00 | 38,100.00 | 39,200.00 | 38,188.39 | 3.29% | 47,546,950 |
| Aug 18, 2025 | 38,200.00 | 38,650.00 | 37,650.00 | 37,950.00 | 36,970.65 | 0.93% | 25,584,420 |
| Aug 15, 2025 | 38,900.00 | 38,950.00 | 37,600.00 | 37,600.00 | 36,629.68 | -2.08% | 33,928,530 |
| Aug 14, 2025 | 37,750.00 | 39,200.00 | 37,750.00 | 38,400.00 | 37,409.03 | 2.40% | 42,042,550 |
| Aug 13, 2025 | 37,800.00 | 38,000.00 | 36,900.00 | 37,500.00 | 36,532.26 | -0.53% | 33,435,430 |
| Aug 12, 2025 | 37,800.00 | 38,000.00 | 37,200.00 | 37,700.00 | 36,727.10 | -0.13% | 22,670,840 |
| Aug 11, 2025 | 37,950.00 | 38,450.00 | 37,600.00 | 37,750.00 | 36,775.81 | -0.26% | 24,708,610 |
| Aug 8, 2025 | 38,750.00 | 38,750.00 | 37,400.00 | 37,850.00 | 36,873.23 | -1.43% | 30,873,500 |
| Aug 7, 2025 | 38,500.00 | 38,900.00 | 37,800.00 | 38,400.00 | 37,409.03 | 0.52% | 33,427,900 |
| Aug 6, 2025 | 38,000.00 | 39,000.00 | 37,200.00 | 38,200.00 | 37,214.19 | 3.24% | 33,350,510 |
| Aug 5, 2025 | 35,800.00 | 37,800.00 | 35,800.00 | 37,000.00 | 36,045.16 | 4.67% | 98,321,320 |
| Aug 4, 2025 | 34,100.00 | 35,350.00 | 34,000.00 | 35,350.00 | 34,437.74 | 3.67% | 27,044,200 |
| Aug 1, 2025 | 34,150.00 | 34,700.00 | 34,050.00 | 34,100.00 | 33,220.00 | 0.29% | 22,932,930 |
| Jul 31, 2025 | 34,600.00 | 35,000.00 | 33,800.00 | 34,000.00 | 33,122.58 | -1.45% | 30,528,080 |
| Jul 30, 2025 | 34,150.00 | 34,600.00 | 33,700.00 | 34,500.00 | 33,609.68 | 1.77% | 33,707,260 |
| Jul 29, 2025 | 35,750.00 | 35,750.00 | 33,900.00 | 33,900.00 | 33,025.16 | -4.78% | 59,504,810 |
| Jul 28, 2025 | 35,250.00 | 35,850.00 | 35,200.00 | 35,600.00 | 34,681.29 | 1.14% | 33,735,460 |
| Jul 25, 2025 | 35,100.00 | 35,200.00 | 34,950.00 | 35,200.00 | 34,291.61 | 0.43% | 19,158,720 |
| Jul 24, 2025 | 35,050.00 | 35,600.00 | 34,950.00 | 35,050.00 | 34,145.48 | 0.14% | 19,490,550 |
| Jul 23, 2025 | 35,400.00 | 35,450.00 | 34,900.00 | 35,000.00 | 34,096.77 | -0.99% | 28,792,740 |
| Jul 22, 2025 | 35,150.00 | 35,450.00 | 34,900.00 | 35,350.00 | 34,437.74 | -0.28% | 28,701,000 |
| Jul 21, 2025 | 36,300.00 | 36,500.00 | 35,350.00 | 35,450.00 | 34,535.16 | -2.21% | 25,047,380 |
| Jul 18, 2025 | 35,150.00 | 36,500.00 | 35,050.00 | 36,250.00 | 35,314.52 | 3.13% | 38,505,770 |
| Jul 17, 2025 | 35,400.00 | 35,600.00 | 35,100.00 | 35,150.00 | 34,242.90 | -0.28% | 18,369,700 |