Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.90
-0.10
(-0.31%)
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
(2025-11-17) 		-3.15 -8.96% 187,747,900 711,700 29.6
32
35.40
32
2 tháng
(2025-10-16) 		-9.25 -22.42% 541,945,400 -3,739,000 -127.1
32
41.25
32
3 tháng
(2025-09-16) 		-6.33 -16.52% 918,366,600 -2,284,400 -65.1
32
41.30
32
6 tháng
(2025-06-18) 		0.05 0.15% 2,493,071,000 -9,490,660 -401.1
31.95
41.30
32
12 tháng
(2024-12-20) 		8.81 38.02% 4,413,748,800 -14,352,518 -784.4
22.80
41.30
32
24 tháng
(2023-12-26) 		17.45 119.93% 7,189,501,900 -14,868,885 -1,119.9
14.55
41.30
32
36 tháng
(2023-01-03) 		19.03 146.78% 8,201,979,300 -15,125,885 -1,126.8
12.38
41.30
32
60 tháng
(2021-01-11) 		15.35 92.17% 13,656,468,900 -15,262,555 -1,130.1
9.78
41.30
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2021
18.54
 15,265,000 18.47 18.59 18.09 24,527 24,527 0
25/02/2021
18.47
 16,440,500 18.47 18.66 18.19 275,000 275,000 0
24/02/2021
18.47
 14,395,400 18.80 18.99 18.38 300,000 300,000 0
23/02/2021
18.80
 26,384,200 18.23 19.06 18.33 0 0 0
22/02/2021
18.23
 14,466,800 18.28 18.35 17.95 276,800 293,800 -0.6
19/02/2021
18.28
 12,801,300 18.38 18.47 18.05 105,000 105,000 0
18/02/2021
18.38
 15,791,300 18.14 18.52 17.95 98,330 98,330 0
17/02/2021
18.14
 21,134,000 17.01 18.14 17.24 2,000 2,000 0
09/02/2021
17.01
 16,738,000 16.53 17.20 16.39 0 0 0
08/02/2021
16.53
 21,272,800 17.15 17.24 16.06 0 0 0
05/02/2021
17.15
 14,358,200 16.53 17.15 16.58 150,550 150,550 0
04/02/2021
16.53
 14,141,400 16.53 16.82 16.34 0 0 0
03/02/2021
16.53
 18,238,700 16.06 16.77 16.06 58,000 58,000 0
02/02/2021
16.06
 13,498,900 15.21 16.11 15.09 85,000 85,000 0
01/02/2021
15.21
 15,146,700 15.12 15.83 14.90 0 0 0
29/01/2021
15.12
 27,420,900 14.74 15.75 13.98 0 0 0
28/01/2021
14.74
 27,121,100 15.83 15.83 14.74 35,840 35,840 0
27/01/2021
15.83
 18,775,400 16.53 16.65 15.42 0 0 0
26/01/2021
16.53
 18,111,400 16.91 16.91 15.83 110,000 110,000 0
25/01/2021
16.91
 15,639,600 17.15 17.17 16.82 4,200 0 0.2
22/01/2021
17.15
 12,347,400 17.10 17.43 16.91 3,000 0 0.1
21/01/2021
17.10
 14,253,300 16.30 17.10 16.30 0 0 0
20/01/2021
16.30
 25,772,300 16.01 16.42 15.12 303,400 307,600 -0.1
19/01/2021
16.01
 22,796,500 17.10 17.20 15.92 23,000 26,000 -0.1
18/01/2021
17.10
 13,377,400 17.41 17.57 16.96 281,200 281,200 0
15/01/2021
17.41
 17,357,400 16.89 17.74 17.12 39,810 39,810 0
14/01/2021
16.89
 11,995,200 16.60 16.91 16.46 0 0 0
13/01/2021
16.60
 11,399,600 16.58 17.01 16.58 0 0 0
12/01/2021
16.58
 16,418,200 16.65 16.77 16.30 47,060 47,060 0
11/01/2021
16.65
 13,980,300 16.86 17.12 16.63 983,200 983,200 0
08/01/2021
16.86
 16,947,900 16.34 17.12 16.49 0 0 0
07/01/2021
16.34
 16,387,200 15.68 16.34 15.78 0 0 0
06/01/2021
15.68
 20,222,300 15.61 16.11 15.57 7,610 7,600 0.0
05/01/2021
15.61
 14,280,100 15.59 15.75 15.38 51,050 49,260 0.6
04/01/2021
15.59
 18,607,800 14.88 15.78 15.07 76,012 76,012 0
31/12/2020
14.88
 16,486,510 14.12 15.00 14.12 9,030 50 0.3
30/12/2020
14.12
 16,579,440 14.05 14.43 14.03 0 150 0
29/12/2020
14.05
 12,909,770 14.03 14.12 13.94 63,970 65,000 -0.0
28/12/2020
14.03
 14,471,300 13.96 14.31 13.94 0 9,030 -0.3
25/12/2020
13.96
 17,113,750 13.20 13.98 13.09 0 0 0
24/12/2020
13.20
 26,106,600 13.56 13.65 12.71 0 14,970 -0.4
23/12/2020
13.56
 19,453,550 13.79 13.82 13.46 2,845,823 2,845,823 0
22/12/2020
13.79
 17,109,090 13.89 13.94 13.72 0 0 0
21/12/2020
13.89
 22,777,010 13.79 14.12 13.75 0 0 0
18/12/2020
13.79
 15,252,570 13.39 13.82 13.46 388,520 388,520 0
17/12/2020
13.39
 29,802,380 13.20 13.86 13.20 0 0 0
16/12/2020
13.20
 29,092,450 12.35 13.20 12.47 0 0 0
15/12/2020
12.35
 13,700,860 12.38 12.45 12.26 0 0 0
14/12/2020
12.38
 15,694,300 12.12 12.42 12.14 0 0 0
11/12/2020
12.12
 14,116,670 11.95 12.12 11.83 0 0 0
10/12/2020
11.95
 18,133,060 12.16 12.28 11.95 0 0 0
09/12/2020
12.16
 19,001,670 11.81 12.24 11.83 113,800 113,800 0
08/12/2020
11.81
 14,341,140 11.83 11.90 11.76 0 0 0
07/12/2020
11.83
 13,044,510 11.72 11.90 11.72 0 0 0
04/12/2020
11.72
 16,507,860 11.81 11.81 11.69 0 0 0
03/12/2020
11.81
 17,490,250 11.86 12.05 11.81 0 0 0
02/12/2020
11.86
 27,463,650 11.57 11.95 11.62 28,680 28,680 0
01/12/2020
11.57
 22,797,760 11.38 11.57 11.17 0 0 0
30/11/2020
11.38
 24,645,230 11.20 11.53 11.20 0 0 0
27/11/2020
11.20
 12,261,190 11.15 11.29 11.12 5,331,340 5,331,340 0
26/11/2020
11.15
 13,091,570 11.15 11.20 11.05 0 0 0
25/11/2020
11.15
 13,655,890 11.17 11.31 11.12 0 0 0
24/11/2020
11.17
 22,530,770 11.15 11.34 11.05 0 0 0
23/11/2020
11.15
 17,857,230 11.05 11.17 10.91 0 0 0
20/11/2020
11.05
 13,546,080 11.05 11.10 11.01 0 0 0
19/11/2020
11.05
 16,935,520 11.03 11.15 10.96 0 0 0
18/11/2020
11.03
 22,760,740 11.03 11.15 10.91 0 0 0
17/11/2020
11.03
 17,457,030 10.82 11.03 10.79 376,630 376,630 0
16/11/2020
10.82
 25,236,270 10.87 11.05 10.77 0 0 0
13/11/2020
10.87
 22,376,970 10.53 10.94 10.58 400,000 400,000 0
12/11/2020
10.53
 10,771,120 10.39 10.53 10.39 0 0 0
11/11/2020
10.39
 14,433,190 10.44 10.58 10.39 500,000 500,000 0
10/11/2020
10.44
 21,221,910 10.42 10.65 10.42 0 0 0
09/11/2020
10.42
 17,624,180 10.20 10.49 10.30 335,720 335,720 0
06/11/2020
10.20
 15,368,880 10.30 10.39 10.16 0 0 0
05/11/2020
10.30
 19,766,660 10.46 10.56 10.30 0 0 0
04/11/2020
10.46
 21,927,670 10.39 10.68 10.46 0 0 0
03/11/2020
10.39
 27,962,010 10.11 10.61 10.23 39,740 39,740 0
02/11/2020
10.11
 22,943,680 10.09 10.32 10.11 0 0 0
30/10/2020
10.09
 28,887,760 10.30 10.51 10.09 0 0 0
29/10/2020
10.30
 36,149,460 10.58 10.72 10.30 0 0 0
28/10/2020
10.58
 32,092,220 11.01 11.08 10.58 6,326,719 6,326,719 0
27/10/2020
11.01
 30,805,330 11.03 11.31 11.01 0 0 0
26/10/2020
11.03
 24,707,670 11.34 11.79 11.03 0 0 0
23/10/2020
11.34
 28,288,440 11.31 11.43 11.27 0 0 0
22/10/2020
11.31
 24,408,740 11.22 11.34 11.10 0 0 0
21/10/2020
11.22
 20,951,070 11.29 11.53 11.20 3,501,000 3,500,000 0.0
20/10/2020
11.29
 34,662,420 10.87 11.41 10.87 1,014,600 1,014,600 0
19/10/2020
10.87
 28,506,770 10.70 11.03 10.79 6,190,730 319,370 142.0
16/10/2020
10.70
 27,075,400 10.79 11.01 10.68 5,723,490 5,696,990 0.6
15/10/2020
10.79
 25,323,170 10.79 11.24 10.77 1,989,390 1,956,880 0.8
14/10/2020
10.79
 48,630,920 10.11 10.79 10.20 26,352,001 32,223,361 -134.2
13/10/2020
10.11
 14,215,200 10.01 10.23 10.01 980,000 1,007,500 -0.6
12/10/2020
10.01
 14,203,730 10.09 10.32 10.01 1,494,000 1,528,000 -0.7
09/10/2020
10.09
 13,523,760 10.09 10.37 10.06 4,499,130 4,499,130 0
08/10/2020
10.09
 14,366,760 10.30 10.39 10.09 2,032,140 2,032,140 0
07/10/2020
10.30
 12,159,210 10.58 10.58 10.30 0 0 0
06/10/2020
10.58
 6,850,730 10.65 10.75 10.49 0 0 0
05/10/2020
10.65
 5,363,760 10.65 10.75 10.51 1,016,830 1,016,830 0
02/10/2020
10.65
 4,381,810 10.77 10.87 10.56 21,670 21,670 0

Chính sách bảo mật | Điều khoản sử dụng |