Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.50
0.30
(1.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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)
19/04/2021
20.17
 11,234,400 19.61 20.22 19.40 20,000 20,000 0
16/04/2021
19.61
 15,488,700 19.83 19.98 19.20 1,038,740 1,038,740 0
15/04/2021
19.83
 14,745,100 20.27 20.34 19.83 0 0 0
14/04/2021
20.27
 9,753,300 20.17 20.34 19.83 0 0 0
13/04/2021
20.17
 15,104,100 20.44 20.61 20.12 0 0 0
12/04/2021
20.44
 14,990,200 20.17 20.51 20.17 0 0 0
09/04/2021
20.17
 8,022,500 20.34 20.37 20.12 100,000 100,000 0
08/04/2021
20.34
 7,518,800 20.46 20.58 20.22 0 0 0
07/04/2021
20.46
 7,728,400 20.46 20.63 20.27 0 0 0
06/04/2021
20.46
 14,957,000 20.12 20.61 19.93 31,400 30,000 0.1
05/04/2021
20.12
 11,025,600 20.00 20.27 19.95 2,312,000 2,312,000 0
02/04/2021
20.00
 8,261,300 19.88 20.27 19.98 0 0 0
01/04/2021
19.88
 11,065,800 19.59 19.88 19.52 0 1,600 -0.1
31/03/2021
19.59
 10,304,100 19.42 19.86 19.42 197,000 197,000 0
30/03/2021
19.42
 10,768,300 19.18 19.59 19.13 0 0 0
29/03/2021
19.18
 8,380,600 19.11 19.28 18.98 0 0 0
26/03/2021
19.11
 10,188,400 19.08 19.23 18.62 0 0 0
25/03/2021
19.08
 10,420,800 19.06 19.30 19.01 0 0 0
24/03/2021
19.06
 13,792,100 19.61 19.61 19.06 0 0 0
23/03/2021
19.61
 12,997,700 20.03 20.08 19.59 364,833 364,833 0
22/03/2021
20.03
 10,554,500 20.37 20.37 19.95 63,153 63,153 0
19/03/2021
20.37
 7,413,700 20.34 20.44 20.12 72,160 72,160 0
18/03/2021
20.34
 16,410,100 19.54 20.34 19.74 2,077,400 2,077,400 0
17/03/2021
19.54
 9,542,800 19.32 19.59 19.25 0 0 0
16/03/2021
19.32
 11,577,300 19.44 19.49 19.06 0 0 0
15/03/2021
19.44
 8,638,500 19.42 19.64 19.35 0 0 0
12/03/2021
19.42
 8,046,800 19.47 19.64 19.28 1,310,700 1,310,700 0
11/03/2021
19.47
 15,369,300 19.06 19.64 19.13 1,746,500 1,746,500 0
10/03/2021
19.06
 9,050,000 18.89 19.11 18.67 177,200 177,200 0
09/03/2021
18.89
 10,594,100 18.84 19.06 18.52 2,021,170 2,021,170 0
08/03/2021
18.84
 10,807,100 19.01 19.25 18.67 35,000 37,000 -0.1
05/03/2021
19.01
 11,169,600 18.94 19.08 18.57 1,550,000 1,550,000 0
04/03/2021
18.94
 16,228,300 19.57 19.64 18.72 464,900 464,900 0
03/03/2021
19.57
 8,441,900 19.54 19.64 19.40 292,400 292,400 0
02/03/2021
19.54
 8,576,800 19.49 19.76 19.40 1,488,000 1,500,700 -0.5
01/03/2021
19.49
 12,622,200 19.03 19.52 19.06 8,600,000 8,600,000 0
26/02/2021
19.03
 15,265,000 18.96 19.08 18.57 24,527 24,527 0
25/02/2021
18.96
 16,440,500 18.96 19.15 18.67 275,000 275,000 0
24/02/2021
18.96
 14,395,400 19.30 19.49 18.86 300,000 300,000 0
23/02/2021
19.30
 26,384,200 18.72 19.57 18.81 0 0 0
22/02/2021
18.72
 14,466,800 18.77 18.84 18.43 276,800 293,800 -0.6
19/02/2021
18.77
 12,801,300 18.86 18.96 18.52 105,000 105,000 0
18/02/2021
18.86
 15,791,300 18.62 19.01 18.43 98,330 98,330 0
17/02/2021
18.62
 21,134,000 17.46 18.62 17.70 2,000 2,000 0
09/02/2021
17.46
 16,738,000 16.97 17.65 16.83 0 0 0
08/02/2021
16.97
 21,272,800 17.60 17.70 16.49 0 0 0
05/02/2021
17.60
 14,358,200 16.97 17.60 17.02 150,550 150,550 0
04/02/2021
16.97
 14,141,400 16.97 17.26 16.78 0 0 0
03/02/2021
16.97
 18,238,700 16.49 17.21 16.49 58,000 58,000 0
02/02/2021
16.49
 13,498,900 15.61 16.54 15.49 85,000 85,000 0
01/02/2021
15.61
 15,146,700 15.52 16.24 15.30 0 0 0
29/01/2021
15.52
 27,420,900 15.13 16.17 14.35 0 0 0
28/01/2021
15.13
 27,121,100 16.24 16.24 15.13 35,840 35,840 0
27/01/2021
16.24
 18,775,400 16.97 17.09 15.83 0 0 0
26/01/2021
16.97
 18,111,400 17.36 17.36 16.24 110,000 110,000 0
25/01/2021
17.36
 15,639,600 17.60 17.63 17.26 4,200 0 0.2
22/01/2021
17.60
 12,347,400 17.55 17.89 17.36 3,000 0 0.1
21/01/2021
17.55
 14,253,300 16.73 17.55 16.73 0 0 0
20/01/2021
16.73
 25,772,300 16.44 16.85 15.52 303,400 307,600 -0.1
19/01/2021
16.44
 22,796,500 17.55 17.65 16.34 23,000 26,000 -0.1
18/01/2021
17.55
 13,377,400 17.87 18.04 17.41 281,200 281,200 0
15/01/2021
17.87
 17,357,400 17.34 18.21 17.58 39,810 39,810 0
14/01/2021
17.34
 11,995,200 17.04 17.36 16.90 0 0 0
13/01/2021
17.04
 11,399,600 17.02 17.46 17.02 0 0 0
12/01/2021
17.02
 16,418,200 17.09 17.21 16.73 47,060 47,060 0
11/01/2021
17.09
 13,980,300 17.31 17.58 17.07 983,200 983,200 0
08/01/2021
17.31
 16,947,900 16.78 17.58 16.92 0 0 0
07/01/2021
16.78
 16,387,200 16.10 16.78 16.20 0 0 0
06/01/2021
16.10
 20,222,300 16.03 16.54 15.98 7,610 7,600 0.0
05/01/2021
16.03
 14,280,100 16.00 16.17 15.78 51,050 49,260 0.6
04/01/2021
16.00
 18,607,800 15.27 16.20 15.47 76,012 76,012 0
31/12/2020
15.27
 16,486,510 14.50 15.40 14.50 9,030 50 0.3
30/12/2020
14.50
 16,579,440 14.43 14.81 14.40 0 150 0
29/12/2020
14.43
 12,909,770 14.40 14.50 14.30 63,970 65,000 -0.0
28/12/2020
14.40
 14,471,300 14.33 14.69 14.30 0 9,030 -0.3
25/12/2020
14.33
 17,113,750 13.55 14.35 13.43 0 0 0
24/12/2020
13.55
 26,106,600 13.92 14.01 13.04 0 14,970 -0.4
23/12/2020
13.92
 19,453,550 14.16 14.18 13.82 2,845,823 2,845,823 0
22/12/2020
14.16
 17,109,090 14.26 14.30 14.09 0 0 0
21/12/2020
14.26
 22,777,010 14.16 14.50 14.11 0 0 0
18/12/2020
14.16
 15,252,570 13.75 14.18 13.82 388,520 388,520 0
17/12/2020
13.75
 29,802,380 13.55 14.23 13.55 0 0 0
16/12/2020
13.55
 29,092,450 12.68 13.55 12.80 0 0 0
15/12/2020
12.68
 13,700,860 12.70 12.78 12.58 0 0 0
14/12/2020
12.70
 15,694,300 12.44 12.75 12.46 0 0 0
11/12/2020
12.44
 14,116,670 12.27 12.44 12.15 0 0 0
10/12/2020
12.27
 18,133,060 12.49 12.61 12.27 0 0 0
09/12/2020
12.49
 19,001,670 12.12 12.56 12.15 113,800 113,800 0
08/12/2020
12.12
 14,341,140 12.15 12.22 12.07 0 0 0
07/12/2020
12.15
 13,044,510 12.03 12.22 12.03 0 0 0
04/12/2020
12.03
 16,507,860 12.12 12.12 12.00 0 0 0
03/12/2020
12.12
 17,490,250 12.17 12.37 12.12 0 0 0
02/12/2020
12.17
 27,463,650 11.88 12.27 11.93 28,680 28,680 0
01/12/2020
11.88
 22,797,760 11.69 11.88 11.47 0 0 0
30/11/2020
11.69
 24,645,230 11.49 11.83 11.49 0 0 0
27/11/2020
11.49
 12,261,190 11.44 11.59 11.42 5,331,340 5,331,340 0
26/11/2020
11.44
 13,091,570 11.44 11.49 11.35 0 0 0
25/11/2020
11.44
 13,655,890 11.47 11.61 11.42 0 0 0
24/11/2020
11.47
 22,530,770 11.44 11.64 11.35 0 0 0
23/11/2020
11.44
 17,857,230 11.35 11.47 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |