Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.50
0.30
(1.29%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-10-23)
-0.70 -2.89% 272,105,700 14,654,619 358.6
22.40
24.20
23.50
2 tháng
(2024-09-23)
0.15 0.64% 668,944,700 80,305,819 1,970.3
22.40
24.90
23.50
3 tháng
(2024-08-26)
1 4.44% 921,521,200 91,180,819 2,222.7
22.10
24.90
23.50
6 tháng
(2024-05-27)
0.25 1.08% 1,731,910,600 -2,331,969 -41.3
20.85
24.90
23.50
12 tháng
(2023-11-28)
8.98 61.81% 2,658,190,300 -15,201,152 -663.5
14.30
24.90
23.50
24 tháng
(2022-12-05)
9.44 67.11% 3,750,775,900 -15,458,152 -670.4
12.46
24.90
23.50
36 tháng
(2021-12-08)
-0.75 -3.07% 5,405,966,200 -15,491,752 -668.5
10.04
26.09
23.50
60 tháng
(2019-12-19)
12.66 116.84% 10,918,192,720 -15,642,082 -666.0
7.23
28.12
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
23.50
14,405,800 23.20 23.55 23.15 5,386,600 875,400 100.5
21/11/2024
23.20
11,213,000 22.80 23.20 22.60 3,868,600 2,136,400 39.7
20/11/2024
22.85
10,247,500 22.30 22.85 22.25 443,500 1,657,500 -27.2
19/11/2024
22.40
6,936,100 22.55 22.55 22.20 243,100 1,008,100 -17.1
18/11/2024
22.45
12,110,400 22.40 22.70 22.20 1,149,000 475,600 15.1
15/11/2024
22.45
14,453,100 22.80 22.80 22.40 285,300 2,447,900 -48.8
14/11/2024
22.80
7,429,400 23 23.05 22.75 185,800 1,014,800 -19.0
13/11/2024
23.15
13,323,900 23 23.15 22.70 1,604,600 1,989,681 -8.7
12/11/2024
23.05
12,489,700 23.40 23.40 22.90 1,173,500 5,638,700 -103.2
11/11/2024
23.20
15,357,300 23.70 23.70 23.05 360,400 3,667,800 -76.7
08/11/2024
23.60
13,097,100 24 24 23.45 1,138,700 3,276,400 -50.4
07/11/2024
23.85
8,601,500 24.15 24.15 23.85 2,457,800 757,300 40.8
06/11/2024
23.90
15,680,200 23.60 24.05 23.60 0 0 0
05/11/2024
23.45
9,921,800 23.50 23.65 23.45 2,935,400 83,800 67.2
04/11/2024
23.45
13,930,100 23.75 23.75 23.40 2,532,800 618,100 45.1
01/11/2024
23.70
14,550,800 23.85 24 23.70 6,459,900 799,000 134.8
31/10/2024
23.90
8,621,600 24 24.10 23.85 2,711,400 2,760,500 -1.1
30/10/2024
24
11,087,000 23.80 24 23.75 6,268,000 1,036,800 124.8
29/10/2024
23.75
6,285,800 23.70 23.85 23.70 1,972,400 845,900 26.8
28/10/2024
23.65
7,020,100 23.50 23.70 23.45 1,939,700 716,400 28.8
25/10/2024
23.50
14,325,400 23.75 23.85 23.40 656,600 3,467,000 -66.3
24/10/2024
23.65
14,256,700 24.15 24.20 23.55 1,364,100 1,015,300 8.4
23/10/2024
24.20
16,761,400 24.20 24.30 23.75 6,857,700 833,000 145.4
22/10/2024
24.20
16,879,300 24.20 24.40 24 3,217,600 539,200 65.1
21/10/2024
24.15
9,745,000 24.45 24.50 24.10 594,600 446,000 3.5
18/10/2024
24.45
15,418,700 24.45 24.80 24.40 224,800 219,700 0.1
17/10/2024
24.35
9,422,800 24.20 24.40 24.10 997,300 963,700 0.8
16/10/2024
24.20
9,019,700 24.20 24.30 24.10 1,388,500 1,477,500 -2.2
15/10/2024
24.25
14,126,800 24.35 24.60 24.15 1,125,900 1,564,900 -10.7
14/10/2024
24.35
11,945,500 24.55 24.60 24.35 3,399,000 548,700 69.7
11/10/2024
24.45
13,916,200 24.55 24.60 24.25 3,091,600 546,200 62.1
10/10/2024
24.55
18,247,800 24.90 25 24.55 6,202,700 735,700 135.8
09/10/2024
24.65
21,677,200 24.40 24.75 24.30 10,540,900 2,547,000 196.1
08/10/2024
24.40
16,248,500 24.20 24.60 24.20 6,274,500 590,000 138.7
07/10/2024
24.15
12,843,900 24.25 24.35 24 1,858,100 197,400 40.2
04/10/2024
24.05
21,424,400 24.35 24.45 24.05 2,170,800 769,200 34.0
03/10/2024
24.35
29,754,600 24.95 25.20 24.35 4,074,500 579,500 87.5
02/10/2024
24.90
28,212,200 24.55 25.15 24.35 11,767,000 1,195,200 262.7
01/10/2024
24.65
40,736,400 24.20 24.80 24.15 15,331,400 676,800 360.4
30/09/2024
24.20
21,491,800 24.15 24.35 23.95 6,914,900 7,288,000 -8.8
27/09/2024
24.20
16,810,100 24.20 24.35 24.05 3,216,200 1,896,500 31.9
26/09/2024
24.10
26,218,200 23.80 24.40 23.65 3,786,300 1,420,600 57.2
25/09/2024
23.80
23,428,400 23.75 23.95 23.60 3,527,100 213,000 79.0
24/09/2024
23.55
11,039,500 23.30 23.60 23.30 1,592,000 1,258,300 7.8
23/09/2024
23.35
8,232,000 23.55 23.75 23.35 1,033,100 1,004,500 0.7
20/09/2024
23.55
30,615,100 23.30 23.70 23.30 6,427,000 1,120,200 125.1
19/09/2024
23.20
13,432,600 23.20 23.20 22.90 1,568,600 108,500 33.7
18/09/2024
23
15,057,800 22.75 23.10 22.70 3,006,100 606,200 55.2
17/09/2024
22.75
7,238,500 22.15 22.75 22.15 292,700 724,300 -9.6
16/09/2024
22.20
11,594,300 22.20 22.70 22.20 3,248,100 133,200 70.0
13/09/2024
22.20
10,103,800 22.30 22.35 22.15 4,943,900 4,170,800 17.3
12/09/2024
22.30
9,122,600 22.30 22.40 22.15 3,177,200 2,731,700 10.0
11/09/2024
22.10
11,246,200 22.15 22.25 21.95 553,500 1,776,700 -27.0
10/09/2024
22.25
14,110,600 22.70 22.75 22.20 699,300 876,600 -4.0
09/09/2024
22.65
12,271,500 22.70 22.85 22.60 0 0 0
06/09/2024
22.80
12,161,700 22.80 22.95 22.65 2,613,800 643,100 44.9
05/09/2024
22.80
11,375,000 22.90 23.05 22.70 764,800 1,302,400 -12.3
04/09/2024
23
13,719,600 23.05 23.25 22.85 858,100 762,700 2.2
30/08/2024
23.35
13,276,300 23 23.35 23 1,283,700 814,800 11.0
29/08/2024
23
16,097,600 23 23.25 23 1,294,200 3,284,200 -46.0
28/08/2024
23
19,145,000 22.70 23.15 22.60 1,403,500 629,500 17.7
27/08/2024
22.65
15,067,700 22.50 22.70 22.45 384,500 418,900 -0.8
26/08/2024
22.50
16,940,600 22.50 22.65 22.40 2,607,200 4,147,400 -34.7
23/08/2024
22.40
11,973,100 22.35 22.50 22.20 1,030,400 1,081,900 -1.1
22/08/2024
22.35
20,780,600 22 22.65 22 1,852,300 2,630,000 -17.1
21/08/2024
22
20,036,300 21.70 22.10 21.55 3,458,900 6,789,000 -72.7
20/08/2024
21.85
12,413,000 21.95 22.05 21.80 757,600 2,321,100 -34.3
19/08/2024
21.90
15,706,900 21.55 21.95 21.40 525,400 2,849,500 -50.0
16/08/2024
21.45
21,418,700 21.15 21.55 21.05 2,028,600 7,259,300 -111.3
15/08/2024
21.15
9,559,800 21.20 21.20 20.95 604,200 4,103,700 -73.6
14/08/2024
21.20
11,836,400 21.05 21.30 20.90 851,300 2,837,400 -41.9
13/08/2024
21
11,492,700 21.20 21.20 20.90 1,180,300 4,748,800 -74.9
12/08/2024
21.25
10,346,600 21.20 21.25 21 299,200 2,406,900 -44.5
09/08/2024
21.10
14,966,900 21 21.30 21 1,944,900 6,662,480 -99.5
08/08/2024
20.85
41,051,900 21.60 21.65 20.75 1,043,800 11,159,700 -214.1
07/08/2024
21.80
19,624,800 22.40 22.40 21.75 1,361,100 5,677,100 -94.9
06/08/2024
22.30
17,667,600 22.40 22.60 22.05 1,396,500 2,383,600 -22.1
05/08/2024
22.30
16,810,500 23 23 22.30 146,000 3,012,000 -64.9
02/08/2024
23.50
13,700,300 22.55 23.50 22.55 2,218,800 351,000 42.9
01/08/2024
23
11,637,400 23.20 23.25 22.55 1,377,200 1,760,600 -8.7
31/07/2024
23.25
11,002,900 23 23.35 22.95 568,200 2,452,200 -43.6
30/07/2024
22.95
6,723,500 22.70 22.95 22.60 262,100 892,400 -14.4
29/07/2024
22.75
5,198,700 22.85 22.95 22.75 262,100 892,400 -14.4
26/07/2024
22.75
6,322,500 22.70 22.85 22.60 589,200 1,103,900 -11.7
25/07/2024
22.75
8,303,700 22.85 22.90 22.55 293,800 1,178,200 -20.1
24/07/2024
23
10,819,000 22.85 23.20 22.85 2,040,200 1,246,300 18.3
23/07/2024
23.05
12,471,200 23.80 23.80 23 1,960,400 1,917,900 1.0
22/07/2024
23.65
14,480,100 23.30 23.80 23 1,024,900 1,220,600 -4.8
19/07/2024
23.40
14,092,100 23.75 23.75 23.10 1,068,800 5,561,000 -104.8
18/07/2024
23.70
11,221,300 23.70 23.85 23.30 1,898,600 682,900 28.5
17/07/2024
23.70
27,351,200 22.85 24.20 22.80 5,699,300 1,354,600 102.2
16/07/2024
22.70
11,029,900 22.65 22.85 22.55 1,314,500 4,385,700 -69.6
15/07/2024
22.65
6,044,600 22.85 22.90 22.60 716,800 2,658,800 -44.2
12/07/2024
22.80
5,523,200 22.85 23 22.80 220,600 2,388,400 -49.5
11/07/2024
22.80
15,419,800 23.15 23.35 22.80 768,700 8,268,000 -172.3
10/07/2024
23.15
10,290,600 23.40 23.45 23.10 1,709,200 6,047,500 -100.5
09/07/2024
23.35
11,389,200 23.30 23.50 23.25 2,632,900 6,181,600 -83.1
08/07/2024
23.45
6,699,200 23.50 23.50 23.10 739,000 1,350,800 -14.2
05/07/2024
23.50
8,377,700 23.35 23.50 23.20 2,107,900 1,943,000 3.9
04/07/2024
23.50
5,683,100 23.50 23.55 23.30 642,200 803,800 -3.8

Chính sách bảo mật | Điều khoản sử dụng |