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)
13/09/2019
10.98
 5,546,230 10.64 10.98 10.62 0 0 0
12/09/2019
10.64
 1,835,330 10.55 10.67 10.52 0 0 0
11/09/2019
10.55
 1,009,440 10.40 10.55 10.38 0 0 0
10/09/2019
10.40
 2,538,930 10.52 10.62 10.40 0 0 0
09/09/2019
10.52
 2,274,060 10.76 10.76 10.50 0 0 0
06/09/2019
10.76
 1,189,570 10.76 10.89 10.72 0 0 0
05/09/2019
10.76
 4,417,320 10.52 10.89 10.52 0 0 0
04/09/2019
10.52
 1,989,740 10.38 10.57 10.30 239,100 239,100 0
03/09/2019
10.38
 1,136,630 10.43 10.50 10.38 0 0 0
30/08/2019
10.43
 1,236,390 10.35 10.43 10.30 20,000 20,000 0
29/08/2019
10.35
 948,710 10.38 10.38 10.23 0 0 0
28/08/2019
10.38
 736,990 10.40 10.43 10.35 0 0 0
27/08/2019
10.40
 1,805,340 10.30 10.45 10.33 0 0 0
26/08/2019
10.30
 3,277,300 10.50 10.50 10.16 0 0 0
23/08/2019
10.50
 1,304,670 10.50 10.50 10.40 0 0 0
22/08/2019
10.50
 1,593,030 10.50 10.60 10.47 0 0 0
21/08/2019
10.50
 2,062,850 10.45 10.57 10.38 0 0 0
20/08/2019
10.45
 1,342,680 10.45 10.52 10.35 0 0 0
19/08/2019
10.45
 1,938,330 10.62 10.62 10.43 37,130 37,130 0
16/08/2019
10.62
 6,269,250 10.18 10.67 10.13 0 0 0
15/08/2019
10.18
 2,105,150 10.11 10.18 9.89 0 0 0
14/08/2019
10.11
 1,250,150 10.01 10.16 10.04 0 0 0
13/08/2019
10.01
 2,100,020 9.82 10.04 9.77 262,500 262,500 0
12/08/2019
9.82
 840,220 9.80 9.87 9.80 0 0 0
09/08/2019
9.80
 875,180 9.80 9.84 9.75 53,400 53,400 0
08/08/2019
9.80
 1,798,980 9.75 9.82 9.70 0 0 0
07/08/2019
9.75
 1,212,000 9.82 9.89 9.72 1,684,962 1,684,962 0
06/08/2019
9.82
 1,970,250 9.89 9.89 9.65 0 0 0
05/08/2019
9.89
 2,653,940 9.96 9.96 9.84 0 0 0
02/08/2019
9.96
 3,516,660 10.04 10.04 9.87 668,410 668,410 0
01/08/2019
10.04
 1,192,180 9.96 10.04 9.94 0 0 0
31/07/2019
9.96
 1,219,550 10.04 10.04 9.96 2,669,990 2,669,990 0
30/07/2019
10.04
 1,551,320 10.09 10.13 10.01 50,000 50,000 0
29/07/2019
10.09
 2,419,230 10.09 10.21 10.06 20,000 20,000 0
26/07/2019
10.09
 1,245,510 10.13 10.16 10.06 20,000 20,000 0
25/07/2019
10.13
 1,729,230 10.16 10.18 10.13 270,000 270,000 0
24/07/2019
10.16
 2,120,730 10.21 10.28 10.13 0 0 0
23/07/2019
10.21
 1,565,740 10.21 10.26 10.18 0 0 0
22/07/2019
10.21
 2,774,500 10.28 10.33 10.16 0 0 0
19/07/2019
10.28
 3,346,840 10.13 10.33 10.18 20,000 20,000 0
18/07/2019
10.13
 2,824,630 10.23 10.23 10.09 0 0 0
17/07/2019
10.23
 2,701,360 10.28 10.33 10.18 0 0 0
16/07/2019
10.28
 2,278,750 10.26 10.38 10.23 0 0 0
15/07/2019
10.26
 2,857,380 10.04 10.30 10.06 0 0 0
12/07/2019
10.04
 2,769,760 10.18 10.28 10.04 0 0 0
11/07/2019
10.18
 1,912,930 10.04 10.23 10.09 791,580 791,580 0
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

Chính sách bảo mật | Điều khoản sử dụng |