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)
20/11/2020
11.35
 13,546,080 11.35 11.40 11.30 0 0 0
19/11/2020
11.35
 16,935,520 11.32 11.44 11.25 0 0 0
18/11/2020
11.32
 22,760,740 11.32 11.44 11.20 0 0 0
17/11/2020
11.32
 17,457,030 11.10 11.32 11.08 376,630 376,630 0
16/11/2020
11.10
 25,236,270 11.15 11.35 11.06 0 0 0
13/11/2020
11.15
 22,376,970 10.81 11.23 10.86 400,000 400,000 0
12/11/2020
10.81
 10,771,120 10.67 10.81 10.67 0 0 0
11/11/2020
10.67
 14,433,190 10.72 10.86 10.67 500,000 500,000 0
10/11/2020
10.72
 21,221,910 10.69 10.93 10.69 0 0 0
09/11/2020
10.69
 17,624,180 10.47 10.76 10.57 335,720 335,720 0
06/11/2020
10.47
 15,368,880 10.57 10.67 10.43 0 0 0
05/11/2020
10.57
 19,766,660 10.74 10.84 10.57 0 0 0
04/11/2020
10.74
 21,927,670 10.67 10.96 10.74 0 0 0
03/11/2020
10.67
 27,962,010 10.38 10.89 10.50 39,740 39,740 0
02/11/2020
10.38
 22,943,680 10.35 10.60 10.38 0 0 0
30/10/2020
10.35
 28,887,760 10.57 10.79 10.35 0 0 0
29/10/2020
10.57
 36,149,460 10.86 11.01 10.57 0 0 0
28/10/2020
10.86
 32,092,220 11.30 11.37 10.86 6,326,719 6,326,719 0
27/10/2020
11.30
 30,805,330 11.32 11.61 11.30 0 0 0
26/10/2020
11.32
 24,707,670 11.64 12.10 11.32 0 0 0
23/10/2020
11.64
 28,288,440 11.61 11.73 11.57 0 0 0
22/10/2020
11.61
 24,408,740 11.52 11.64 11.40 0 0 0
21/10/2020
11.52
 20,951,070 11.59 11.83 11.49 3,501,000 3,500,000 0.0
20/10/2020
11.59
 34,662,420 11.15 11.71 11.15 1,014,600 1,014,600 0
19/10/2020
11.15
 28,506,770 10.98 11.32 11.08 6,190,730 319,370 142.0
16/10/2020
10.98
 27,075,400 11.08 11.30 10.96 5,723,490 5,696,990 0.6
15/10/2020
11.08
 25,323,170 11.08 11.54 11.06 1,989,390 1,956,880 0.8
14/10/2020
11.08
 48,630,920 10.38 11.08 10.47 26,352,001 32,223,361 -134.2
13/10/2020
10.38
 14,215,200 10.28 10.50 10.28 980,000 1,007,500 -0.6
12/10/2020
10.28
 14,203,730 10.35 10.60 10.28 1,494,000 1,528,000 -0.7
09/10/2020
10.35
 13,523,760 10.35 10.64 10.33 4,499,130 4,499,130 0
08/10/2020
10.35
 14,366,760 10.57 10.67 10.35 2,032,140 2,032,140 0
07/10/2020
10.57
 12,159,210 10.86 10.86 10.57 0 0 0
06/10/2020
10.86
 6,850,730 10.93 11.03 10.76 0 0 0
05/10/2020
10.93
 5,363,760 10.93 11.03 10.79 1,016,830 1,016,830 0
02/10/2020
10.93
 4,381,810 11.06 11.15 10.84 21,670 21,670 0
01/10/2020
11.06
 3,497,290 10.96 11.10 10.96 398,610 398,610 0
30/09/2020
10.96
 2,357,980 10.93 10.96 10.81 0 0 0
29/09/2020
10.93
 2,973,020 11.08 11.15 10.93 6,500,000 6,500,000 0
28/09/2020
11.08
 2,811,640 10.86 11.15 10.79 0 0 0
25/09/2020
10.86
 3,497,970 10.89 10.91 10.79 50,550 50,550 0
24/09/2020
10.89
 3,988,170 10.81 10.89 10.72 1,193,910 1,193,910 0
23/09/2020
10.81
 2,941,250 10.84 10.91 10.79 0 0 0
22/09/2020
10.84
 3,669,840 10.81 10.89 10.69 0 0 0
21/09/2020
10.81
 5,874,890 10.57 10.81 10.67 0 0 0
18/09/2020
10.57
 5,334,940 10.33 10.57 10.35 2,399,180 2,399,180 0
17/09/2020
10.33
 3,654,030 10.38 10.47 10.30 5,000,000 5,000,000 0
16/09/2020
10.38
 1,258,880 10.35 10.40 10.30 0 0 0
15/09/2020
10.35
 1,835,310 10.43 10.45 10.35 126,570 126,570 0
14/09/2020
10.43
 1,578,270 10.33 10.45 10.33 0 0 0
11/09/2020
10.33
 1,236,940 10.40 10.40 10.23 0 0 0
10/09/2020
10.40
 1,524,900 10.28 10.47 10.33 0 0 0
09/09/2020
10.28
 2,762,390 10.43 10.43 10.16 0 0 0
08/09/2020
10.43
 1,935,300 10.28 10.43 10.21 0 0 0
07/09/2020
10.28
 2,350,940 10.60 10.64 10.28 0 0 0
04/09/2020
10.60
 2,276,910 10.67 10.67 10.52 0 0 0
03/09/2020
10.67
 3,326,470 10.52 10.72 10.52 81,940 81,940 0
01/09/2020
10.52
 2,171,350 10.33 10.52 10.23 1,100,000 1,109,800 -0.2
31/08/2020
10.33
 1,793,790 10.47 10.57 10.30 0 0 0
28/08/2020
10.47
 5,154,230 10.26 10.60 10.30 0 0 0
27/08/2020
10.26
 1,792,750 10.23 10.28 10.18 535,750 535,740 0.0
26/08/2020
10.23
 2,116,830 10.33 10.33 10.18 0 0 0
25/08/2020
10.33
 3,775,640 10.16 10.38 10.18 0 0 0
24/08/2020
10.16
 2,749,740 9.87 10.18 9.94 0 10 -0.0
21/08/2020
9.87
 2,817,550 9.70 9.89 9.75 0 0 0
20/08/2020
9.70
 3,659,990 9.80 9.82 9.63 0 0 0
19/08/2020
9.80
 1,132,620 9.72 9.82 9.70 0 0 0
18/08/2020
9.72
 1,410,740 9.75 9.80 9.70 73,040 73,040 0
17/08/2020
9.75
 2,732,690 9.60 9.77 9.58 240,050 240,050 0
14/08/2020
9.60
 2,588,850 9.60 9.80 9.53 0 0 0
13/08/2020
9.60
 1,584,180 9.53 9.63 9.50 0 0 0
12/08/2020
9.53
 1,634,530 9.43 9.55 9.43 0 0 0
11/08/2020
9.43
 1,334,060 9.41 9.48 9.36 0 0 0
10/08/2020
9.41
 2,743,500 9.29 9.55 9.36 1,800,170 1,800,170 0
07/08/2020
9.29
 951,190 9.31 9.38 9.24 0 0 0
06/08/2020
9.31
 1,860,660 9.43 9.46 9.26 0 0 0
05/08/2020
9.43
 1,917,290 9.14 9.43 9.07 1,385,350 1,385,350 0
04/08/2020
9.14
 1,210,770 9.02 9.26 9.09 2,535,340 2,535,340 0
03/08/2020
9.02
 1,247,760 8.80 9.02 8.80 0 0 0
31/07/2020
8.80
 2,304,460 9.02 9.04 8.80 4,039,590 4,039,590 0
30/07/2020
9.02
 974,910 8.80 9.21 8.49 0 0 0
29/07/2020
8.80
 1,841,250 9.09 9.09 8.49 0 0 0
28/07/2020
9.09
 2,883,870 8.80 9.12 8.73 0 0 0
27/07/2020
8.80
 2,677,650 9.46 9.46 8.80 0 0 0
24/07/2020
9.46
 2,951,240 9.84 9.84 9.21 815,000 815,000 0
23/07/2020
9.84
 861,140 9.82 9.84 9.75 0 0 0
22/07/2020
9.82
 1,224,170 9.94 9.99 9.82 0 0 0
21/07/2020
9.94
 818,210 9.94 9.96 9.84 0 0 0
20/07/2020
9.94
 1,164,560 9.99 10.01 9.92 0 0 0
17/07/2020
9.99
 1,180,670 10.18 10.18 9.96 151,280 151,280 0
16/07/2020
10.18
 1,662,150 9.99 10.18 9.89 10 0 0.0
15/07/2020
9.99
 1,697,190 9.75 10.06 9.84 0 0 0
14/07/2020
9.75
 1,809,120 9.84 9.84 9.70 0 0 0
13/07/2020
9.84
 1,725,580 9.92 10.09 9.70 0 10 -0.0
10/07/2020
9.92
 1,398,740 10.16 10.16 9.92 0 0 0
09/07/2020
10.16
 3,146,430 9.75 10.16 9.75 164,480 164,480 0
08/07/2020
9.75
 676,840 9.82 9.82 9.75 394,700 394,700 0
07/07/2020
9.82
 895,150 9.82 9.89 9.80 1,379,760 1,379,760 0
06/07/2020
9.82
 1,220,550 9.60 9.82 9.60 657,200 657,200 0
03/07/2020
9.60
 593,390 9.58 9.60 9.48 300,000 300,000 0

Chính sách bảo mật | Điều khoản sử dụng |