Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

33
1
(3.12%)
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)
01/10/2020
10.77
 3,497,290 10.68 10.82 10.68 398,610 398,610 0
30/09/2020
10.68
 2,357,980 10.65 10.68 10.53 0 0 0
29/09/2020
10.65
 2,973,020 10.79 10.87 10.65 6,500,000 6,500,000 0
28/09/2020
10.79
 2,811,640 10.58 10.87 10.51 0 0 0
25/09/2020
10.58
 3,497,970 10.61 10.63 10.51 50,550 50,550 0
24/09/2020
10.61
 3,988,170 10.53 10.61 10.44 1,193,910 1,193,910 0
23/09/2020
10.53
 2,941,250 10.56 10.63 10.51 0 0 0
22/09/2020
10.56
 3,669,840 10.53 10.61 10.42 0 0 0
21/09/2020
10.53
 5,874,890 10.30 10.53 10.39 0 0 0
18/09/2020
10.30
 5,334,940 10.06 10.30 10.09 2,399,180 2,399,180 0
17/09/2020
10.06
 3,654,030 10.11 10.20 10.04 5,000,000 5,000,000 0
16/09/2020
10.11
 1,258,880 10.09 10.13 10.04 0 0 0
15/09/2020
10.09
 1,835,310 10.16 10.18 10.09 126,570 126,570 0
14/09/2020
10.16
 1,578,270 10.06 10.18 10.06 0 0 0
11/09/2020
10.06
 1,236,940 10.13 10.13 9.97 0 0 0
10/09/2020
10.13
 1,524,900 10.01 10.20 10.06 0 0 0
09/09/2020
10.01
 2,762,390 10.16 10.16 9.90 0 0 0
08/09/2020
10.16
 1,935,300 10.01 10.16 9.94 0 0 0
07/09/2020
10.01
 2,350,940 10.32 10.37 10.01 0 0 0
04/09/2020
10.32
 2,276,910 10.39 10.39 10.25 0 0 0
03/09/2020
10.39
 3,326,470 10.25 10.44 10.25 81,940 81,940 0
01/09/2020
10.25
 2,171,350 10.06 10.25 9.97 1,100,000 1,109,800 -0.2
31/08/2020
10.06
 1,793,790 10.20 10.30 10.04 0 0 0
28/08/2020
10.20
 5,154,230 9.99 10.32 10.04 0 0 0
27/08/2020
9.99
 1,792,750 9.97 10.01 9.92 535,750 535,740 0.0
26/08/2020
9.97
 2,116,830 10.06 10.06 9.92 0 0 0
25/08/2020
10.06
 3,775,640 9.90 10.11 9.92 0 0 0
24/08/2020
9.90
 2,749,740 9.61 9.92 9.68 0 10 -0.0
21/08/2020
9.61
 2,817,550 9.45 9.64 9.50 0 0 0
20/08/2020
9.45
 3,659,990 9.54 9.57 9.38 0 0 0
19/08/2020
9.54
 1,132,620 9.47 9.57 9.45 0 0 0
18/08/2020
9.47
 1,410,740 9.50 9.54 9.45 73,040 73,040 0
17/08/2020
9.50
 2,732,690 9.35 9.52 9.33 240,050 240,050 0
14/08/2020
9.35
 2,588,850 9.35 9.54 9.28 0 0 0
13/08/2020
9.35
 1,584,180 9.28 9.38 9.26 0 0 0
12/08/2020
9.28
 1,634,530 9.19 9.31 9.19 0 0 0
11/08/2020
9.19
 1,334,060 9.16 9.24 9.12 0 0 0
10/08/2020
9.16
 2,743,500 9.05 9.31 9.12 1,800,170 1,800,170 0
07/08/2020
9.05
 951,190 9.07 9.14 9.00 0 0 0
06/08/2020
9.07
 1,860,660 9.19 9.21 9.02 0 0 0
05/08/2020
9.19
 1,917,290 8.90 9.19 8.83 1,385,350 1,385,350 0
04/08/2020
8.90
 1,210,770 8.79 9.02 8.86 2,535,340 2,535,340 0
03/08/2020
8.79
 1,247,760 8.57 8.79 8.57 0 0 0
31/07/2020
8.57
 2,304,460 8.79 8.81 8.57 4,039,590 4,039,590 0
30/07/2020
8.79
 974,910 8.57 8.98 8.27 0 0 0
29/07/2020
8.57
 1,841,250 8.86 8.86 8.27 0 0 0
28/07/2020
8.86
 2,883,870 8.57 8.88 8.50 0 0 0
27/07/2020
8.57
 2,677,650 9.21 9.21 8.57 0 0 0
24/07/2020
9.21
 2,951,240 9.59 9.59 8.98 815,000 815,000 0
23/07/2020
9.59
 861,140 9.57 9.59 9.50 0 0 0
22/07/2020
9.57
 1,224,170 9.68 9.73 9.57 0 0 0
21/07/2020
9.68
 818,210 9.68 9.71 9.59 0 0 0
20/07/2020
9.68
 1,164,560 9.73 9.75 9.66 0 0 0
17/07/2020
9.73
 1,180,670 9.92 9.92 9.71 151,280 151,280 0
16/07/2020
9.92
 1,662,150 9.73 9.92 9.64 10 0 0.0
15/07/2020
9.73
 1,697,190 9.50 9.80 9.59 0 0 0
14/07/2020
9.50
 1,809,120 9.59 9.59 9.45 0 0 0
13/07/2020
9.59
 1,725,580 9.66 9.83 9.45 0 10 -0.0
10/07/2020
9.66
 1,398,740 9.90 9.90 9.66 0 0 0
09/07/2020
9.90
 3,146,430 9.50 9.90 9.50 164,480 164,480 0
08/07/2020
9.50
 676,840 9.57 9.57 9.50 394,700 394,700 0
07/07/2020
9.57
 895,150 9.57 9.64 9.54 1,379,760 1,379,760 0
06/07/2020
9.57
 1,220,550 9.35 9.57 9.35 657,200 657,200 0
03/07/2020
9.35
 593,390 9.33 9.35 9.24 300,000 300,000 0
02/07/2020
9.33
 820,250 9.35 9.42 9.21 1,114,070 1,114,070 0
01/07/2020
9.35
 751,460 9.24 9.40 9.19 0 0 0
30/06/2020
9.24
 1,290,510 9.28 9.40 9.02 58,520 38,600 0.4
29/06/2020
9.28
 1,752,070 9.61 9.61 9.26 86,430 86,430 0
26/06/2020
9.61
 668,030 9.54 9.68 9.52 58,520 38,600 0.4
25/06/2020
9.54
 1,162,400 9.68 9.68 9.50 0 0 0
24/06/2020
9.68
 860,730 9.75 9.80 9.64 128,670 128,670 0
23/06/2020
9.75
 1,173,850 9.80 9.83 9.73 96,100 116,020 -0.4
22/06/2020
9.80
 1,166,650 9.68 9.90 9.68 55,090 55,090 0
19/06/2020
9.68
 632,650 9.54 9.68 9.54 343,230 343,230 0
18/06/2020
9.54
 625,890 9.59 9.66 9.54 0 0 0
17/06/2020
9.59
 1,416,900 9.73 9.73 9.57 5,500 0 0.1
16/06/2020
9.73
 1,487,150 9.50 9.73 9.59 5,183,410 5,183,410 0
15/06/2020
9.50
 2,302,220 9.99 9.99 9.47 0 0 0
12/06/2020
9.99
 3,715,000 9.87 10.04 9.68 236,790 271,990 -0.7
11/06/2020
9.87
 3,478,310 10.32 10.35 9.87 0 0 0
10/06/2020
10.32
 2,295,880 10.18 10.37 10.04 315,820 315,820 0
09/06/2020
10.18
 1,702,620 10.25 10.30 10.16 0 0 0
08/06/2020
10.25
 3,484,860 10.13 10.35 10.18 1,000,000 1,000,000 0
05/06/2020
10.13
 2,251,740 10.01 10.13 9.97 2,343,900 2,343,900 0
04/06/2020
10.01
 2,216,760 10.09 10.13 10.01 0 0 0
03/06/2020
10.09
 2,064,360 9.99 10.13 9.99 73,990 73,990 0
02/06/2020
9.99
 2,469,400 10.06 10.16 9.97 168,850 168,850 0
01/06/2020
10.06
 2,341,100 9.78 10.06 9.83 346,910 346,910 0
29/05/2020
9.78
 1,101,170 9.87 9.90 9.78 546,790 546,790 0
28/05/2020
9.87
 1,584,390 9.87 10.01 9.83 256,330 256,330 0
27/05/2020
9.87
 2,673,490 9.99 10.11 9.87 0 0 0
26/05/2020
9.99
 2,220,450 9.94 10.06 9.92 400,000 400,000 0
25/05/2020
9.94
 1,962,970 9.94 10.06 9.90 577,960 577,960 0
22/05/2020
9.94
 3,322,040 10.39 10.39 9.94 350,740 350,740 0
21/05/2020
10.39
 3,539,410 9.94 10.39 9.85 0 0 0
20/05/2020
9.94
 1,911,850 10.06 10.06 9.90 0 0 0
19/05/2020
10.06
 4,135,900 9.75 10.11 9.90 65,030 65,030 0
18/05/2020
9.75
 3,017,660 9.57 9.80 9.40 1,851,950 1,851,950 0
15/05/2020
9.57
 2,995,800 9.68 9.73 9.45 539,280 539,280 0
14/05/2020
9.68
 3,351,270 9.73 9.73 9.50 1,988,320 1,988,320 0

Chính sách bảo mật | Điều khoản sử dụng |