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)
02/07/2020
9.58
 820,250 9.60 9.67 9.46 1,114,070 1,114,070 0
01/07/2020
9.60
 751,460 9.48 9.65 9.43 0 0 0
30/06/2020
9.48
 1,290,510 9.53 9.65 9.26 58,520 38,600 0.4
29/06/2020
9.53
 1,752,070 9.87 9.87 9.50 86,430 86,430 0
26/06/2020
9.87
 668,030 9.80 9.94 9.77 58,520 38,600 0.4
25/06/2020
9.80
 1,162,400 9.94 9.94 9.75 0 0 0
24/06/2020
9.94
 860,730 10.01 10.06 9.89 128,670 128,670 0
23/06/2020
10.01
 1,173,850 10.06 10.09 9.99 96,100 116,020 -0.4
22/06/2020
10.06
 1,166,650 9.94 10.16 9.94 55,090 55,090 0
19/06/2020
9.94
 632,650 9.80 9.94 9.80 343,230 343,230 0
18/06/2020
9.80
 625,890 9.84 9.92 9.80 0 0 0
17/06/2020
9.84
 1,416,900 9.99 9.99 9.82 5,500 0 0.1
16/06/2020
9.99
 1,487,150 9.75 9.99 9.84 5,183,410 5,183,410 0
15/06/2020
9.75
 2,302,220 10.26 10.26 9.72 0 0 0
12/06/2020
10.26
 3,715,000 10.13 10.30 9.94 236,790 271,990 -0.7
11/06/2020
10.13
 3,478,310 10.60 10.62 10.13 0 0 0
10/06/2020
10.60
 2,295,880 10.45 10.64 10.30 315,820 315,820 0
09/06/2020
10.45
 1,702,620 10.52 10.57 10.43 0 0 0
08/06/2020
10.52
 3,484,860 10.40 10.62 10.45 1,000,000 1,000,000 0
05/06/2020
10.40
 2,251,740 10.28 10.40 10.23 2,343,900 2,343,900 0
04/06/2020
10.28
 2,216,760 10.35 10.40 10.28 0 0 0
03/06/2020
10.35
 2,064,360 10.26 10.40 10.26 73,990 73,990 0
02/06/2020
10.26
 2,469,400 10.33 10.43 10.23 168,850 168,850 0
01/06/2020
10.33
 2,341,100 10.04 10.33 10.09 346,910 346,910 0
29/05/2020
10.04
 1,101,170 10.13 10.16 10.04 546,790 546,790 0
28/05/2020
10.13
 1,584,390 10.13 10.28 10.09 256,330 256,330 0
27/05/2020
10.13
 2,673,490 10.26 10.38 10.13 0 0 0
26/05/2020
10.26
 2,220,450 10.21 10.33 10.18 400,000 400,000 0
25/05/2020
10.21
 1,962,970 10.21 10.33 10.16 577,960 577,960 0
22/05/2020
10.21
 3,322,040 10.67 10.67 10.21 350,740 350,740 0
21/05/2020
10.67
 3,539,410 10.21 10.67 10.11 0 0 0
20/05/2020
10.21
 1,911,850 10.33 10.33 10.16 0 0 0
19/05/2020
10.33
 4,135,900 10.01 10.38 10.16 65,030 65,030 0
18/05/2020
10.01
 3,017,660 9.82 10.06 9.65 1,851,950 1,851,950 0
15/05/2020
9.82
 2,995,800 9.94 9.99 9.70 539,280 539,280 0
14/05/2020
9.94
 3,351,270 9.99 9.99 9.75 1,988,320 1,988,320 0
13/05/2020
9.99
 4,746,350 9.99 10.04 9.60 183,390 183,390 0
12/05/2020
9.99
 3,555,810 9.80 10.06 9.50 1,360,550 1,360,550 0
11/05/2020
9.80
 4,765,680 9.16 9.80 9.38 100,000 100,000 0
08/05/2020
9.16
 7,260,470 8.58 9.16 8.58 500,000 500,000 0
07/05/2020
8.58
 2,409,540 8.51 8.58 8.46 430,000 430,000 0
06/05/2020
8.51
 1,175,100 8.44 8.51 8.36 500,000 500,000 0
05/05/2020
8.44
 546,010 8.44 8.53 8.41 519,990 519,990 0
04/05/2020
8.44
 2,018,840 8.34 8.58 8.32 400,000 400,000 0
29/04/2020
8.34
 2,860,010 8.29 8.51 8.24 750,000 750,000 0
28/04/2020
8.29
 921,180 8.27 8.32 8.17 432,980 432,980 0
27/04/2020
8.27
 962,880 8.29 8.36 8.24 608,000 608,000 0
24/04/2020
8.29
 851,770 8.22 8.32 8.19 0 0 0
23/04/2020
8.22
 1,401,680 8.19 8.39 8.22 4,043,610 4,043,610 0
22/04/2020
8.19
 1,742,290 8.17 8.34 7.88 203,930 203,930 0
21/04/2020
8.17
 3,045,020 8.58 8.58 8.10 0 0 0
20/04/2020
8.58
 1,847,520 8.61 8.70 8.49 1,072,870 1,072,870 0
17/04/2020
8.61
 2,252,420 8.51 8.66 8.49 2,372,820 2,372,820 0
16/04/2020
8.51
 1,858,330 8.51 8.51 8.34 564,820 564,820 0
15/04/2020
8.51
 2,536,130 8.32 8.51 8.34 296,950 296,950 0
14/04/2020
8.32
 1,446,850 8.34 8.41 8.19 9,000 0 0.2
13/04/2020
8.34
 2,564,400 8.12 8.53 8.12 367,060 105,930 4.5
10/04/2020
8.12
 1,495,400 8.19 8.22 8.07 53,500 53,500 0
09/04/2020
8.19
 2,199,830 8.10 8.32 8.17 270,000 79,000 3.3
08/04/2020
8.10
 1,408,000 8.22 8.22 7.90 68,800 355,730 -4.8
07/04/2020
8.22
 2,424,610 8.22 8.34 8.15 295,380 295,380 0
06/04/2020
8.22
 2,966,040 7.69 8.22 7.81 2,514,830 2,714,830 -3.4
03/04/2020
7.69
 1,433,510 7.52 7.73 7.52 0 0 0
01/04/2020
7.52
 1,316,380 7.27 7.56 6.96 897,100 897,100 0
31/03/2020
7.27
 1,578,850 7.23 7.52 6.79 13,000 0 0.2
30/03/2020
7.23
 3,360,230 7.76 7.76 7.23 133,500 133,500 0
27/03/2020
7.76
 2,746,330 7.81 7.86 7.56 120,000 120,000 0
26/03/2020
7.81
 1,487,540 8.05 8.05 7.81 4,230,850 4,243,850 -0.2
25/03/2020
8.05
 2,952,270 7.81 8.10 7.90 1,798,000 1,798,000 0
24/03/2020
7.81
 3,209,920 7.83 8.00 7.76 121,140 81,350 0.7
23/03/2020
7.83
 3,265,510 8.41 8.41 7.83 2,487,180 2,487,180 0
20/03/2020
8.41
 1,878,140 8.36 8.49 8.32 860,740 860,000 0.0
19/03/2020
8.36
 2,214,980 8.70 8.70 8.32 438,000 477,790 -0.7
18/03/2020
8.70
 1,908,520 8.70 8.83 8.58 0 0 0
17/03/2020
8.70
 3,112,070 8.46 8.70 8.17 949,490 950,230 -0.0
16/03/2020
8.46
 3,645,430 8.85 8.85 8.34 367,520 368,520 -0.0
13/03/2020
8.85
 4,332,700 8.70 9.00 8.10 168,090 168,090 0
12/03/2020
8.70
 4,054,760 9.36 9.36 8.70 110,400 110,400 0
11/03/2020
9.36
 5,626,550 10.04 10.16 9.36 0 0 0
10/03/2020
10.04
 3,161,970 9.96 10.18 9.75 42,890 0 0.9
09/03/2020
9.96
 4,584,600 10.69 10.69 9.96 4,376,983 4,376,983 0
06/03/2020
10.69
 2,247,920 10.81 10.81 10.57 0 0 0
05/03/2020
10.81
 2,022,250 10.93 11.08 10.81 76,830 119,720 -1.0
04/03/2020
10.93
 1,936,620 10.91 10.96 10.76 0 0 0
03/03/2020
10.91
 2,162,150 10.91 11.15 10.91 442,870 442,870 0
02/03/2020
10.91
 2,567,350 10.79 10.98 10.72 0 0 0
28/02/2020
10.79
 2,433,150 11.03 11.03 10.60 0 0 0
27/02/2020
11.03
 2,324,050 10.84 11.03 10.76 938,980 938,980 0
26/02/2020
10.84
 2,243,500 10.76 10.91 10.47 0 0 0
25/02/2020
10.76
 3,236,900 10.43 10.79 10.09 0 0 0
24/02/2020
10.43
 7,508,070 11.20 11.20 10.43 0 0 0
21/02/2020
11.20
 2,959,980 11.40 11.49 11.20 0 0 0
20/02/2020
11.40
 2,950,950 11.47 11.59 11.30 4,950 0 0.1
19/02/2020
11.47
 1,980,690 11.49 11.49 11.37 0 0 0
18/02/2020
11.49
 4,268,770 11.54 11.69 11.42 0 0 0
17/02/2020
11.54
 6,393,370 11.30 11.59 11.27 0 4,950 -0.1
14/02/2020
11.30
 4,375,740 10.96 11.35 11.10 20,000 20,000 0
13/02/2020
10.96
 1,823,230 10.98 10.98 10.86 82,360 82,180 0.0
12/02/2020
10.98
 3,157,240 10.74 11.13 10.76 22,965,000 22,965,000 0
11/02/2020
10.74
 1,353,360 10.60 10.81 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |