Vietnam Technological and Commercial Joint Stock Bank (HOSE:TCB)
Vietnam
· Delayed Price · Currency is VND 34,600
+350 (1.02%)
At close: Apr 28, 2026
HOSE:TCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,600.00 | 34,600.00 | 1.02% | 17,065,850 |
| Apr 24, 2026 | 33,400.00 | 34,300.00 | 33,300.00 | 34,250.00 | 34,250.00 | 2.85% | 25,341,210 |
| Apr 23, 2026 | 33,000.00 | 33,700.00 | 32,900.00 | 33,300.00 | 33,300.00 | 0.91% | 13,707,912 |
| Apr 22, 2026 | 33,100.00 | 33,500.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.92% | 15,522,912 |
| Apr 21, 2026 | 32,650.00 | 32,850.00 | 32,500.00 | 32,700.00 | 32,700.00 | 0.31% | 10,859,800 |
| Apr 20, 2026 | 32,400.00 | 32,900.00 | 32,350.00 | 32,600.00 | 32,600.00 | 1.09% | 13,899,100 |
| Apr 17, 2026 | 32,150.00 | 32,450.00 | 32,000.00 | 32,250.00 | 32,250.00 | 1.10% | 12,231,820 |
| Apr 16, 2026 | 31,850.00 | 32,100.00 | 31,800.00 | 31,900.00 | 31,900.00 | 0.16% | 11,781,930 |
| Apr 15, 2026 | 32,400.00 | 32,550.00 | 31,850.00 | 31,850.00 | 31,850.00 | -0.62% | 12,311,880 |
| Apr 14, 2026 | 32,400.00 | 32,550.00 | 31,850.00 | 32,050.00 | 32,050.00 | 0.47% | 31,496,847 |
| Apr 13, 2026 | 31,500.00 | 32,150.00 | 31,500.00 | 31,900.00 | 31,900.00 | -1.09% | 11,978,420 |
| Apr 10, 2026 | 31,050.00 | 32,650.00 | 31,050.00 | 32,250.00 | 32,250.00 | 4.37% | 31,213,220 |
| Apr 9, 2026 | 30,950.00 | 31,600.00 | 30,600.00 | 30,900.00 | 30,900.00 | 0.65% | 22,029,130 |
| Apr 8, 2026 | 29,750.00 | 30,700.00 | 29,500.00 | 30,700.00 | 30,700.00 | 6.97% | 21,135,980 |
| Apr 7, 2026 | 29,250.00 | 29,300.00 | 28,350.00 | 28,700.00 | 28,700.00 | -1.20% | 16,719,925 |
| Apr 6, 2026 | 29,700.00 | 29,700.00 | 29,000.00 | 29,050.00 | 29,050.00 | -2.35% | 15,510,940 |
| Apr 3, 2026 | 30,400.00 | 30,500.00 | 29,750.00 | 29,750.00 | 29,750.00 | -1.98% | 12,926,930 |
| Apr 2, 2026 | 30,500.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | -1.46% | 11,691,010 |
| Apr 1, 2026 | 31,350.00 | 31,350.00 | 30,800.00 | 30,800.00 | 30,800.00 | 0.33% | 9,067,641 |
| Mar 31, 2026 | 30,500.00 | 30,750.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.66% | 15,497,760 |
| Mar 30, 2026 | 30,050.00 | 30,500.00 | 29,750.00 | 30,500.00 | 30,500.00 | -0.49% | 10,188,655 |
| Mar 27, 2026 | 30,150.00 | 30,700.00 | 30,050.00 | 30,650.00 | 30,650.00 | 1.66% | 8,787,073 |
| Mar 26, 2026 | 30,700.00 | 30,700.00 | 30,150.00 | 30,150.00 | 30,150.00 | -2.11% | 8,766,268 |
| Mar 25, 2026 | 30,300.00 | 30,900.00 | 30,050.00 | 30,800.00 | 30,800.00 | 3.18% | 11,244,754 |
| Mar 24, 2026 | 29,300.00 | 29,850.00 | 29,150.00 | 29,850.00 | 29,850.00 | 3.29% | 10,986,040 |
| Mar 23, 2026 | 29,500.00 | 29,550.00 | 28,900.00 | 28,900.00 | 28,900.00 | -3.18% | 23,637,430 |
| Mar 20, 2026 | 30,000.00 | 30,100.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.67% | 12,237,100 |
| Mar 19, 2026 | 30,150.00 | 30,300.00 | 29,900.00 | 30,050.00 | 30,050.00 | -0.83% | 16,554,360 |
| Mar 18, 2026 | 30,500.00 | 30,800.00 | 30,150.00 | 30,300.00 | 30,300.00 | - | 6,848,979 |
| Mar 17, 2026 | 30,250.00 | 30,900.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.33% | 18,676,948 |
| Mar 16, 2026 | 30,000.00 | 30,450.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.67% | 28,798,000 |
| Mar 13, 2026 | 30,000.00 | 30,300.00 | 29,650.00 | 30,000.00 | 30,000.00 | - | 13,111,750 |
| Mar 12, 2026 | 30,550.00 | 31,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | -3.54% | 23,735,990 |
| Mar 11, 2026 | 30,050.00 | 31,350.00 | 29,950.00 | 31,100.00 | 31,100.00 | 2.64% | 20,450,490 |
| Mar 10, 2026 | 30,800.00 | 30,800.00 | 29,750.00 | 30,300.00 | 30,300.00 | 3.59% | 18,879,927 |
| Mar 9, 2026 | 29,250.00 | 29,800.00 | 29,250.00 | 29,250.00 | 29,250.00 | -7.00% | 43,385,030 |
| Mar 6, 2026 | 32,100.00 | 32,100.00 | 31,350.00 | 31,450.00 | 31,450.00 | -2.33% | 18,317,700 |
| 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 |