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)
10/02/2020
10.60
 1,304,360 10.74 10.74 10.50 829,440 829,620 -0.0
07/02/2020
10.74
 1,965,440 10.84 10.84 10.62 1,320 0 0.0
06/02/2020
10.84
 2,677,150 10.55 10.89 10.43 0 0 0
05/02/2020
10.55
 2,433,210 10.55 10.74 10.45 0 0 0
04/02/2020
10.55
 2,196,570 10.40 10.62 10.28 0 1,320 -0.0
03/02/2020
10.40
 4,258,750 10.47 10.72 9.87 0 0 0
31/01/2020
10.47
 6,118,460 11.10 11.10 10.47 0 0 0
30/01/2020
11.10
 4,013,510 11.73 11.73 11.03 155,000 155,000 0
22/01/2020
11.73
 2,309,150 11.66 11.76 11.61 0 0 0
21/01/2020
11.66
 7,458,340 11.32 11.66 11.35 133,500 133,500 0
20/01/2020
11.32
 2,019,730 11.35 11.37 11.25 0 0 0
17/01/2020
11.35
 1,875,160 11.30 11.44 11.30 0 0 0
16/01/2020
11.30
 4,383,720 11.10 11.32 11.10 0 0 0
15/01/2020
11.10
 1,929,280 11.10 11.15 11.06 0 0 0
14/01/2020
11.10
 1,804,950 11.13 11.18 11.10 476,030 476,030 0
13/01/2020
11.13
 892,360 11.23 11.23 11.03 0 0 0
10/01/2020
11.23
 3,679,110 11.18 11.40 11.15 0 0 0
09/01/2020
11.18
 2,009,840 11.03 11.20 11.08 0 0 0
08/01/2020
11.03
 1,710,390 11.25 11.25 10.96 0 0 0
07/01/2020
11.25
 1,043,300 11.18 11.25 11.15 1,950 0 0.0
06/01/2020
11.18
 1,162,990 11.47 11.47 11.18 0 0 0
03/01/2020
11.47
 756,700 11.54 11.61 11.47 0 0 0
02/01/2020
11.54
 1,387,610 11.42 11.57 11.40 22,430 24,380 -0.0
31/12/2019
11.42
 731,740 11.37 11.52 11.37 0 0 0
30/12/2019
11.37
 2,452,800 11.25 11.61 11.32 0 0 0
27/12/2019
11.25
 819,850 11.18 11.25 11.13 383,400 383,400 0
26/12/2019
11.18
 855,750 11.15 11.18 11.10 28,880 28,880 0
25/12/2019
11.15
 598,950 11.15 11.23 11.13 0 0 0
24/12/2019
11.15
 419,130 11.20 11.23 11.08 0 0 0
23/12/2019
11.20
 2,394,730 11.06 11.27 11.10 35,000 20,000 0.3
20/12/2019
11.06
 653,220 10.84 11.06 10.86 239,590 239,580 0.0
19/12/2019
10.84
 1,746,590 11.01 11.03 10.81 0 0 0
18/12/2019
11.01
 681,130 11.03 11.06 10.96 0 15,000 -0.3
17/12/2019
11.03
 797,100 11.23 11.23 11.03 233,350 233,360 -0.0
16/12/2019
11.23
 837,370 11.23 11.23 11.10 0 0 0
13/12/2019
11.23
 903,570 11.23 11.27 11.15 30,000 30,000 0
12/12/2019
11.23
 1,024,340 11.01 11.30 10.98 1,939,990 1,939,990 0
11/12/2019
11.01
 795,470 10.86 11.03 10.91 0 0 0
10/12/2019
10.86
 1,281,250 11.06 11.06 10.81 0 0 0
09/12/2019
11.06
 799,820 11.23 11.27 11.01 125,000 125,000 0
06/12/2019
11.23
 509,280 11.27 11.35 11.20 0 0 0
05/12/2019
11.27
 588,750 11.37 11.42 11.20 0 0 0
04/12/2019
11.37
 1,112,220 10.93 11.37 10.93 790,520 790,520 0
03/12/2019
10.93
 1,530,470 11.01 11.03 10.84 5,578,180 5,578,180 0
02/12/2019
11.01
 1,156,110 11.10 11.18 10.96 1,000,000 1,000,000 0
29/11/2019
11.10
 754,400 11.10 11.20 11.03 0 0 0
28/11/2019
11.10
 1,133,640 11.32 11.32 11.10 0 0 0
27/11/2019
11.32
 816,030 11.37 11.44 11.32 0 0 0
26/11/2019
11.37
 995,420 11.30 11.40 11.30 155,000 155,000 0
25/11/2019
11.30
 1,110,080 11.18 11.30 11.08 20,000 20,000 0
22/11/2019
11.18
 2,348,690 11.40 11.64 11.06 0 0 0
21/11/2019
11.40
 4,049,470 11.83 11.83 11.40 0 0 0
20/11/2019
11.83
 1,185,900 12.00 12.07 11.78 0 0 0
19/11/2019
12.00
 986,340 11.86 12.03 11.86 0 0 0
18/11/2019
11.86
 1,327,810 12.07 12.10 11.86 0 0 0
15/11/2019
12.07
 1,355,990 11.98 12.10 11.83 144,000 144,000 0
14/11/2019
11.98
 1,789,980 12.00 12.00 11.86 0 0 0
13/11/2019
12.00
 3,308,350 12.20 12.27 12.00 0 0 0
12/11/2019
12.20
 1,410,930 12.20 12.22 12.12 0 0 0
11/11/2019
12.20
 3,594,060 12.17 12.37 12.15 0 0 0
08/11/2019
12.17
 4,107,220 12.03 12.20 12.03 0 0 0
07/11/2019
12.03
 1,200,940 12.00 12.03 11.95 293,500 293,500 0
06/11/2019
12.00
 1,670,500 12.00 12.05 11.95 0 0 0
05/11/2019
12.00
 2,664,570 11.81 12.07 11.83 0 0 0
04/11/2019
11.81
 3,950,490 11.52 11.83 11.52 9,310 0 0.2
01/11/2019
11.52
 1,276,580 11.49 11.57 11.44 20,000 20,000 0
31/10/2019
11.49
 1,249,530 11.54 11.61 11.49 0 0 0
30/10/2019
11.54
 1,505,720 11.49 11.64 11.44 115,000 115,000 0
29/10/2019
11.49
 1,432,590 11.54 11.54 11.42 50,000 50,000 0
28/10/2019
11.54
 1,637,090 11.57 11.64 11.52 0 0 0
25/10/2019
11.57
 1,383,270 11.57 11.59 11.49 3,394,300 3,402,570 -0.2
24/10/2019
11.57
 1,437,210 11.61 11.64 11.52 0 0 0
23/10/2019
11.61
 1,210,010 11.64 11.64 11.54 0 0 0
22/10/2019
11.64
 1,259,780 11.59 11.64 11.52 0 0 0
21/10/2019
11.59
 1,602,090 11.83 11.83 11.44 0 0 0
18/10/2019
11.83
 1,217,000 11.83 11.93 11.78 0 0 0
17/10/2019
11.83
 2,372,790 11.86 11.86 11.71 39,000 39,000 0
16/10/2019
11.86
 2,027,890 11.76 11.90 11.78 0 0 0
15/10/2019
11.76
 2,505,730 11.59 11.76 11.44 0 0 0
14/10/2019
11.59
 5,147,390 11.44 11.73 11.44 0 0 0
11/10/2019
11.44
 859,400 11.47 11.49 11.42 0 0 0
10/10/2019
11.47
 721,560 11.47 11.52 11.42 89,068 89,068 0
09/10/2019
11.47
 1,287,970 11.42 11.47 11.37 0 0 0
08/10/2019
11.42
 1,939,340 11.23 11.42 11.23 0 0 0
07/10/2019
11.23
 2,959,530 11.44 11.47 11.23 0 0 0
04/10/2019
11.44
 2,380,040 11.54 11.61 11.40 20,000 20,000 0
03/10/2019
11.54
 2,152,040 11.52 11.54 11.32 0 0 0
02/10/2019
11.52
 2,720,060 11.52 11.61 11.44 0 0 0
01/10/2019
11.52
 2,328,320 11.32 11.52 11.23 0 0 0
30/09/2019
11.32
 2,640,100 11.25 11.40 11.23 0 0 0
27/09/2019
11.25
 2,199,880 11.20 11.32 11.15 0 0 0
26/09/2019
11.20
 2,315,980 10.98 11.23 10.98 20,000 20,000 0
25/09/2019
10.98
 1,603,250 10.96 11.03 10.86 0 0 0
24/09/2019
10.96
 2,698,720 10.98 11.06 10.93 0 0 0
23/09/2019
10.98
 2,643,620 11.23 11.27 10.98 0 0 0
20/09/2019
11.23
 2,046,450 11.13 11.25 11.13 0 0 0
19/09/2019
11.13
 3,116,360 10.96 11.13 10.91 0 0 0
18/09/2019
10.96
 2,613,940 10.96 11.03 10.86 87,170 87,170 0
17/09/2019
10.96
 1,689,630 10.96 11.01 10.89 0 0 0
16/09/2019
10.96
 1,846,340 10.98 11.03 10.89 144,910 144,910 0

Chính sách bảo mật | Điều khoản sử dụng |