Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.20
0.20
(0.87%)
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
(2024-08-20) 		1.35 6.18% 287,164,400 -1,484,229 -27.5
21.85
23.35
23.20
2 tháng
(2024-07-22) 		-0.45 -1.90% 578,306,500 -44,227,891 -942.9
20.85
23.65
23.20
3 tháng
(2024-06-21) 		-1.30 -5.31% 818,467,500 -70,356,948 -1,538.5
20.85
24.50
23.20
6 tháng
(2024-03-25) 		1.48 6.79% 1,461,390,200 -92,248,768 -2,536.8
20.85
24.80
23.20
12 tháng
(2023-09-25) 		7.29 45.87% 2,125,702,300 -92,524,370 -2,544.9
13.43
24.80
23.20
24 tháng
(2022-09-30) 		7.44 47.21% 3,426,416,800 -92,558,870 -2,545.9
10.04
24.80
23.20
36 tháng
(2021-10-05) 		-0.61 -2.56% 5,525,702,300 -92,596,470 -2,544.0
10.04
26.91
23.20
60 tháng
(2019-10-16) 		11.34 95.68% 10,292,735,660 -92,756,770 -2,542.0
7.23
28.12
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
10.04
 906,800 10.04 10.18 10.04 0 0 0
09/07/2019
10.04
 1,946,360 10.13 10.13 9.99 457,290 457,290 0
08/07/2019
10.13
 3,362,170 10.35 10.35 9.96 40,200 40,200 0
05/07/2019
10.35
 1,549,360 10.38 10.47 10.28 0 0 0
04/07/2019
10.38
 3,900,680 10.09 10.43 10.09 195,920 195,920 0
03/07/2019
10.09
 1,983,500 10.13 10.18 10.01 0 0 0
02/07/2019
10.13
 2,795,670 10.18 10.30 10.06 0 0 0
01/07/2019
10.18
 4,072,480 9.87 10.23 9.96 0 0 0
28/06/2019
9.87
 2,795,060 9.80 9.89 9.67 202,710 202,710 0
27/06/2019
9.80
 1,584,550 9.89 9.94 9.80 141,490 141,490 0
26/06/2019
9.89
 1,838,710 10.06 10.06 9.84 0 0 0
25/06/2019
10.06
 1,564,890 10.13 10.13 10.01 111,510 111,510 0
24/06/2019
10.13
 1,664,740 10.09 10.21 10.01 249,690 249,690 0
21/06/2019
10.09
 1,724,400 9.99 10.23 10.04 20,000 20,000 0
20/06/2019
9.99
 3,519,910 9.75 10.09 9.77 0 0 0
19/06/2019
9.75
 2,057,320 9.84 10.01 9.70 0 0 0
18/06/2019
9.84
 3,167,100 10.09 10.16 9.75 500,000 500,000 0
17/06/2019
10.09
 2,217,430 10.28 10.35 10.09 0 0 0
14/06/2019
10.28
 1,082,100 10.26 10.40 10.28 20,000 20,000 0
13/06/2019
10.26
 845,890 10.33 10.33 10.23 8,560 0 0.2
12/06/2019
10.33
 672,440 10.43 10.47 10.33 0 0 0
11/06/2019
10.43
 907,130 10.43 10.52 10.40 300,000 300,000 0
10/06/2019
10.43
 1,692,190 10.47 10.62 10.33 445,640 454,200 -0.2
07/06/2019
10.47
 1,426,730 10.35 10.47 10.35 0 0 0
06/06/2019
10.35
 1,377,350 10.33 10.43 10.13 0 0 0
05/06/2019
10.33
 1,078,360 10.28 10.57 10.33 0 0 0
04/06/2019
10.28
 2,334,950 10.43 10.57 10.23 1,500,000 1,500,000 0
03/06/2019
10.43
 2,710,010 10.96 10.96 10.43 930,240 930,240 0
31/05/2019
10.96
 1,452,700 11.13 11.15 10.96 0 0 0
30/05/2019
11.13
 1,454,130 11.03 11.18 10.91 0 0 0
29/05/2019
11.03
 2,073,420 11.20 11.20 11.03 0 0 0
28/05/2019
11.20
 1,428,370 11.23 11.35 11.10 0 0 0
27/05/2019
11.23
 888,140 11.25 11.32 11.20 0 0 0
24/05/2019
11.25
 2,380,690 11.47 11.49 11.25 3,666,700 3,666,700 0
23/05/2019
11.47
 1,377,230 11.49 11.57 11.42 0 0 0
22/05/2019
11.49
 1,706,530 11.66 11.73 11.49 0 0 0
21/05/2019
11.66
 3,217,110 11.57 11.78 11.57 0 0 0
20/05/2019
11.57
 2,117,630 11.44 11.59 11.35 35,860 35,860 0
17/05/2019
11.44
 1,740,280 11.52 11.54 11.42 0 0 0
16/05/2019
11.52
 2,139,740 11.61 11.69 11.47 3,510,750 3,510,750 0
15/05/2019
11.61
 3,260,220 11.15 11.66 11.15 0 0 0
14/05/2019
11.15
 1,432,870 11.25 11.25 11.08 0 0 0
13/05/2019
11.25
 1,130,890 11.23 11.30 11.20 7,021,500 7,021,500 0
10/05/2019
11.23
 1,679,270 11.06 11.23 11.06 0 0 0
09/05/2019
11.06
 1,330,990 11.13 11.25 11.06 10,000,000 10,000,000 0
08/05/2019
11.13
 1,748,140 11.25 11.25 10.98 675,630 675,630 0
07/05/2019
11.25
 1,294,740 11.30 11.49 11.20 0 0 0
06/05/2019
11.30
 1,903,780 11.64 11.64 11.20 0 0 0
03/05/2019
11.64
 1,727,710 11.57 11.64 11.47 0 0 0
02/05/2019
11.57
 891,770 11.71 11.73 11.54 4,415,942 4,415,942 0
26/04/2019
11.71
 898,530 11.71 11.73 11.64 0 0 0
25/04/2019
11.71
 681,910 11.81 11.83 11.71 5,877,130 5,877,130 0
24/04/2019
11.81
 1,995,110 11.44 11.81 11.49 22,620 22,620 0
23/04/2019
11.44
 1,850,200 11.52 11.57 11.42 87,000 87,000 0
22/04/2019
11.52
 1,544,290 11.73 11.78 11.47 0 0 0
19/04/2019
11.73
 1,116,030 11.76 11.88 11.73 19,930 0 0.5
18/04/2019
11.76
 1,478,350 12.00 12.03 11.76 0 0 0
17/04/2019
12.00
 1,022,100 11.90 12.15 11.95 0 0 0
16/04/2019
11.90
 2,097,030 12.07 12.07 11.83 563,550 583,480 -0.5
12/04/2019
12.07
 1,318,580 12.17 12.17 12.05 0 0 0
11/04/2019
12.17
 837,020 12.17 12.22 12.12 0 0 0
10/04/2019
12.17
 1,488,230 12.29 12.37 12.12 20,160 20,160 0
09/04/2019
12.29
 1,526,530 12.24 12.44 12.24 0 0 0
08/04/2019
12.24
 1,689,220 12.32 12.32 12.17 0 0 0
05/04/2019
12.32
 790,380 12.34 12.37 12.32 0 0 0
04/04/2019
12.34
 1,084,530 12.34 12.39 12.27 20,340 20,340 0
03/04/2019
12.34
 883,080 12.37 12.41 12.32 18,490 0 0.5
02/04/2019
12.37
 1,197,560 12.39 12.53 12.34 0 0 0
01/04/2019
12.39
 1,213,000 12.41 12.46 12.37 0 0 0
29/03/2019
12.41
 1,656,270 12.39 12.51 12.39 4,105,880 4,104,580 0.0
28/03/2019
12.39
 798,820 12.49 12.51 12.39 50,000 50,000 0
27/03/2019
12.49
 1,426,910 12.37 12.51 12.34 0 0 0
26/03/2019
12.37
 2,041,810 12.41 12.56 12.32 168,000 187,790 -0.5
25/03/2019
12.41
 2,295,560 12.66 12.66 12.34 19,740 0 0.5
22/03/2019
12.66
 2,631,920 12.66 12.75 12.58 583,000 583,000 0
21/03/2019
12.66
 2,858,380 12.90 12.97 12.66 0 0 0
20/03/2019
12.90
 1,701,020 12.97 12.97 12.80 0 19,740 -0.5
19/03/2019
12.97
 2,078,600 13.12 13.19 12.95 0 0 0
18/03/2019
13.12
 3,348,820 13.02 13.21 13.00 21,950 21,950 0
15/03/2019
13.02
 1,750,100 13.04 13.19 12.97 0 0 0
14/03/2019
13.04
 1,525,640 13.17 13.21 13.04 345,400 345,400 0
13/03/2019
13.17
 4,603,520 13.00 13.36 13.04 698,080 698,080 0
12/03/2019
13.00
 1,884,510 12.75 13.00 12.73 0 0 0
11/03/2019
12.75
 894,870 12.73 12.85 12.73 0 0 0
08/03/2019
12.73
 2,892,590 12.97 12.97 12.73 1,800 0 0.0
07/03/2019
12.97
 1,428,410 13.00 13.12 12.97 0 0 0
06/03/2019
13.00
 1,004,950 13.00 13.04 12.92 0 0 0
05/03/2019
13.00
 3,227,790 13.09 13.19 12.95 103,450 101,800 0.0
04/03/2019
13.09
 2,834,780 12.90 13.14 12.95 0 0 0
01/03/2019
12.90
 2,342,280 12.85 13.02 12.80 134,400 134,400 0
28/02/2019
12.85
 4,845,650 13.19 13.19 12.80 0 3,450 -0.1
27/02/2019
13.19
 4,709,200 13.31 13.34 13.12 247,800 247,800 0
26/02/2019
13.31
 3,078,620 13.46 13.50 13.21 0 0 0
25/02/2019
13.46
 3,849,680 13.43 13.58 13.43 189,720 189,720 0
22/02/2019
13.43
 6,443,060 13.34 13.58 13.29 0 0 0
21/02/2019
13.34
 2,102,120 13.36 13.43 13.24 0 0 0
20/02/2019
13.36
 2,760,520 13.36 13.48 13.31 0 0 0
19/02/2019
13.36
 7,850,600 13.26 13.67 13.29 0 0 0
18/02/2019
13.26
 2,160,450 13.21 13.36 13.21 0 0 0
15/02/2019
13.21
 3,355,310 13.24 13.41 13.14 21,070 21,070 0

Chính sách bảo mật | Điều khoản sử dụng |