Vietnam Technological and Commercial Joint Stock Bank (TCB.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 23,350.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | 8,952,700 |
| 04 jul 2024 | 23,500.00 | 23,550.00 | 23,300.00 | 23,500.00 | 23,500.00 | 5,683,100 |
| 03 jul 2024 | 22,950.00 | 23,550.00 | 22,900.00 | 23,500.00 | 23,500.00 | 10,183,800 |
| 02 jul 2024 | 22,850.00 | 23,200.00 | 22,650.00 | 22,900.00 | 22,900.00 | 9,248,300 |
| 01 jul 2024 | 23,100.00 | 23,100.00 | 22,650.00 | 22,650.00 | 22,650.00 | 9,512,800 |
| 28 jun 2024 | 23,450.00 | 23,500.00 | 22,500.00 | 23,350.00 | 23,350.00 | 27,544,500 |
| 27 jun 2024 | 23,650.00 | 23,700.00 | 23,350.00 | 23,450.00 | 23,450.00 | 32,338,200 |
| 26 jun 2024 | 23,950.00 | 24,000.00 | 23,550.00 | 24,000.00 | 24,000.00 | 58,321,500 |
| 25 jun 2024 | 23,950.00 | 24,000.00 | 23,400.00 | 24,000.00 | 24,000.00 | 12,095,000 |
| 24 jun 2024 | 24,500.00 | 24,500.00 | 23,600.00 | 23,950.00 | 23,950.00 | 14,634,100 |
| 21 jun 2024 | 24,950.00 | 24,950.00 | 24,200.00 | 24,500.00 | 24,500.00 | 11,686,300 |
| 20 jun 2024 | 24,550.00 | 25,150.00 | 24,500.00 | 24,800.00 | 24,800.00 | 36,583,800 |
| 20 jun 2024 | 2:1 División de acciones | |||||
| 19 jun 2024 | 24,500.00 | 24,500.00 | 24,075.00 | 24,150.00 | 24,150.00 | 64,524,600 |
| 18 jun 2024 | 24,300.00 | 24,550.00 | 24,100.00 | 24,400.00 | 24,400.00 | 88,774,600 |
| 17 jun 2024 | 24,525.00 | 24,525.00 | 24,250.00 | 24,300.00 | 24,300.00 | 27,092,400 |
| 14 jun 2024 | 24,750.00 | 24,775.00 | 24,550.00 | 24,550.00 | 24,550.00 | 19,663,400 |
| 13 jun 2024 | 24,750.00 | 24,800.00 | 24,650.00 | 24,700.00 | 24,700.00 | 17,349,800 |
| 12 jun 2024 | 24,675.00 | 24,750.00 | 24,500.00 | 24,700.00 | 24,700.00 | 27,645,920 |
| 11 jun 2024 | 24,750.00 | 24,925.00 | 24,575.00 | 24,675.00 | 24,675.00 | 33,371,200 |
| 10 jun 2024 | 24,750.00 | 24,750.00 | 24,175.00 | 24,450.00 | 24,450.00 | 22,350,800 |
| 07 jun 2024 | 24,500.00 | 24,850.00 | 24,350.00 | 24,550.00 | 24,550.00 | 37,687,400 |
| 06 jun 2024 | 23,775.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 26,557,200 |
| 05 jun 2024 | 23,850.00 | 23,875.00 | 23,600.00 | 23,750.00 | 23,750.00 | 25,862,200 |
| 04 jun 2024 | 23,750.00 | 23,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | 24,478,000 |
| 03 jun 2024 | 23,750.00 | 23,850.00 | 23,550.00 | 23,575.00 | 23,575.00 | 24,582,000 |
| 31 may 2024 | 23,400.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 15,908,400 |
| 30 may 2024 | 23,025.00 | 23,400.00 | 22,925.00 | 23,400.00 | 23,400.00 | 15,283,402 |
| 29 may 2024 | 23,500.00 | 23,525.00 | 23,200.00 | 23,250.00 | 23,250.00 | 14,617,200 |
| 28 may 2024 | 23,250.00 | 23,475.00 | 23,150.00 | 23,450.00 | 23,450.00 | 12,029,800 |
| 27 may 2024 | 23,200.00 | 23,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | 10,155,400 |
| 24 may 2024 | 23,075.00 | 23,625.00 | 22,900.00 | 23,200.00 | 23,200.00 | 43,507,200 |
| 23 may 2024 | 23,150.00 | 23,325.00 | 22,925.00 | 23,250.00 | 23,250.00 | 14,477,800 |
| 22 may 2024 | 23,625.00 | 23,750.00 | 23,175.00 | 23,200.00 | 23,200.00 | 30,711,800 |
| 21 may 2024 | 24,050.00 | 24,100.00 | 23,525.00 | 23,600.00 | 23,600.00 | 38,247,000 |
| 21 may 2024 | 1500 Dividendo | |||||
| 20 may 2024 | 24,975.00 | 25,250.00 | 24,775.00 | 24,850.00 | 23,350.00 | 22,899,200 |
| 17 may 2024 | 24,875.00 | 25,000.00 | 24,825.00 | 24,875.00 | 23,373.49 | 13,221,500 |
| 16 may 2024 | 24,250.00 | 24,975.00 | 24,200.00 | 24,950.00 | 23,443.96 | 42,726,200 |
| 15 may 2024 | 23,950.00 | 24,075.00 | 23,875.00 | 24,050.00 | 22,598.29 | 20,052,200 |
| 14 may 2024 | 24,225.00 | 24,225.00 | 23,925.00 | 23,950.00 | 22,504.33 | 17,671,600 |
| 13 may 2024 | 24,250.00 | 24,325.00 | 24,000.00 | 24,200.00 | 22,739.24 | 25,289,600 |
| 10 may 2024 | 24,400.00 | 24,400.00 | 23,950.00 | 24,250.00 | 22,786.22 | 15,958,600 |
| 09 may 2024 | 24,300.00 | 24,450.00 | 23,900.00 | 24,225.00 | 22,762.73 | 22,070,460 |
| 08 may 2024 | 23,950.00 | 24,600.00 | 23,650.00 | 24,100.00 | 22,645.27 | 30,772,600 |
| 07 may 2024 | 24,175.00 | 24,175.00 | 23,850.00 | 23,950.00 | 22,504.33 | 20,683,600 |
| 06 may 2024 | 24,250.00 | 24,350.00 | 23,950.00 | 24,175.00 | 22,715.74 | 26,755,000 |
| 03 may 2024 | 23,750.00 | 24,400.00 | 23,700.00 | 24,100.00 | 22,645.27 | 29,359,120 |
| 02 may 2024 | 23,400.00 | 23,475.00 | 23,175.00 | 23,425.00 | 22,011.02 | 9,015,400 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 23,000.00 | 23,450.00 | 22,825.00 | 23,300.00 | 21,893.56 | 21,072,780 |
| 25 abr 2024 | 23,500.00 | 23,500.00 | 22,900.00 | 23,075.00 | 21,682.14 | 18,471,192 |
| 24 abr 2024 | 23,400.00 | 23,525.00 | 23,200.00 | 23,500.00 | 22,081.49 | 21,691,660 |
| 23 abr 2024 | 22,750.00 | 23,750.00 | 22,750.00 | 23,100.00 | 21,705.63 | 32,925,800 |
| 22 abr 2024 | 22,675.00 | 22,850.00 | 22,450.00 | 22,625.00 | 21,259.31 | 14,132,600 |
| 19 abr 2024 | 22,000.00 | 22,325.00 | 21,675.00 | 22,250.00 | 20,906.94 | 30,254,800 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 22,750.00 | 22,800.00 | 22,325.00 | 22,425.00 | 21,071.38 | 18,406,000 |
| 16 abr 2024 | 22,475.00 | 22,750.00 | 22,100.00 | 22,750.00 | 21,376.76 | 31,543,600 |
| 15 abr 2024 | 23,600.00 | 23,725.00 | 22,100.00 | 22,200.00 | 20,859.96 | 32,441,600 |
| 12 abr 2024 | 22,725.00 | 23,725.00 | 22,550.00 | 23,700.00 | 22,269.42 | 28,684,600 |
| 11 abr 2024 | 22,525.00 | 22,825.00 | 22,475.00 | 22,550.00 | 21,188.83 | 28,750,400 |
| 10 abr 2024 | 23,000.00 | 23,400.00 | 22,800.00 | 22,825.00 | 21,447.23 | 15,725,800 |
| 09 abr 2024 | 22,750.00 | 22,900.00 | 22,600.00 | 22,900.00 | 21,517.71 | 11,468,400 |
| 08 abr 2024 | 22,500.00 | 22,925.00 | 22,450.00 | 22,750.00 | 21,376.76 | 21,378,800 |
| 05 abr 2024 | 22,750.00 | 22,950.00 | 22,575.00 | 22,600.00 | 21,235.81 | 28,771,200 |
| 04 abr 2024 | 23,250.00 | 23,375.00 | 22,975.00 | 23,000.00 | 21,611.67 | 22,165,420 |
| 03 abr 2024 | 23,700.00 | 23,975.00 | 23,400.00 | 23,400.00 | 21,987.53 | 29,857,400 |
| 02 abr 2024 | 23,800.00 | 24,000.00 | 23,500.00 | 23,825.00 | 22,386.87 | 57,887,540 |
| 01 abr 2024 | 23,775.00 | 23,850.00 | 23,425.00 | 23,725.00 | 22,292.91 | 22,362,000 |
| 29 mar 2024 | 23,975.00 | 24,075.00 | 23,775.00 | 23,775.00 | 22,339.89 | 18,092,200 |
| 28 mar 2024 | 24,350.00 | 24,350.00 | 23,850.00 | 24,000.00 | 22,551.31 | 62,190,200 |
| 27 mar 2024 | 23,100.00 | 23,100.00 | 22,550.00 | 22,775.00 | 21,400.25 | 11,962,200 |
| 26 mar 2024 | 22,400.00 | 23,100.00 | 22,250.00 | 22,975.00 | 21,588.18 | 21,044,040 |
| 25 mar 2024 | 22,800.00 | 23,200.00 | 22,075.00 | 22,400.00 | 21,047.89 | 30,771,800 |
| 22 mar 2024 | 22,750.00 | 22,750.00 | 22,025.00 | 22,450.00 | 21,094.87 | 28,426,400 |
| 21 mar 2024 | 21,300.00 | 22,550.00 | 21,300.00 | 22,550.00 | 21,188.83 | 39,270,200 |
| 20 mar 2024 | 20,200.00 | 21,225.00 | 20,025.00 | 21,150.00 | 19,873.34 | 36,474,600 |
| 19 mar 2024 | 20,100.00 | 20,200.00 | 19,800.00 | 20,150.00 | 18,933.70 | 11,887,800 |
| 18 mar 2024 | 20,600.00 | 20,600.00 | 19,700.00 | 20,050.00 | 18,839.74 | 31,286,200 |
| 15 mar 2024 | 20,625.00 | 20,825.00 | 20,200.00 | 20,700.00 | 19,450.50 | 15,081,600 |
| 14 mar 2024 | 21,050.00 | 21,050.00 | 20,625.00 | 20,700.00 | 19,450.50 | 15,691,000 |
| 13 mar 2024 | 20,600.00 | 21,000.00 | 20,475.00 | 21,000.00 | 19,732.39 | 40,743,600 |
| 12 mar 2024 | 20,175.00 | 20,650.00 | 20,050.00 | 20,600.00 | 19,356.54 | 17,754,200 |
| 11 mar 2024 | 20,450.00 | 20,600.00 | 19,950.00 | 20,200.00 | 18,980.68 | 22,763,200 |
| 08 mar 2024 | 21,225.00 | 21,300.00 | 20,500.00 | 20,500.00 | 19,262.58 | 45,374,600 |
| 07 mar 2024 | 21,425.00 | 21,650.00 | 21,200.00 | 21,300.00 | 20,014.29 | 15,973,200 |
| 06 mar 2024 | 21,025.00 | 21,750.00 | 20,900.00 | 21,375.00 | 20,084.76 | 22,334,800 |
| 05 mar 2024 | 20,900.00 | 21,100.00 | 20,700.00 | 21,100.00 | 19,826.36 | 17,091,000 |
| 04 mar 2024 | 20,875.00 | 21,100.00 | 20,675.00 | 20,925.00 | 19,661.92 | 18,963,600 |
| 01 mar 2024 | 20,850.00 | 20,925.00 | 20,625.00 | 20,925.00 | 19,661.92 | 25,380,200 |
| 29 feb 2024 | 21,225.00 | 21,225.00 | 20,675.00 | 21,100.00 | 19,826.36 | 25,026,200 |
| 28 feb 2024 | 21,025.00 | 21,175.00 | 20,775.00 | 21,100.00 | 19,826.36 | 16,835,200 |
| 27 feb 2024 | 20,700.00 | 20,975.00 | 20,500.00 | 20,975.00 | 19,708.90 | 19,690,002 |
| 26 feb 2024 | 20,100.00 | 20,750.00 | 20,100.00 | 20,600.00 | 19,356.54 | 25,951,600 |
| 23 feb 2024 | 20,375.00 | 21,175.00 | 20,000.00 | 20,050.00 | 18,839.74 | 50,857,200 |
| 22 feb 2024 | 19,500.00 | 20,175.00 | 19,475.00 | 20,150.00 | 18,933.70 | 25,506,400 |
| 21 feb 2024 | 19,375.00 | 19,675.00 | 19,300.00 | 19,500.00 | 18,322.94 | 30,572,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.