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)
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
14/02/2019
13.24
 2,290,940 13.36 13.38 13.21 0 0 0
13/02/2019
13.36
 2,519,920 13.31 13.46 13.29 0 0 0
12/02/2019
13.31
 4,957,590 13.12 13.41 13.07 0 0 0
11/02/2019
13.12
 2,504,660 13.19 13.24 13.00 0 0 0
01/02/2019
13.19
 7,859,690 12.85 13.19 12.75 0 0 0
31/01/2019
12.85
 2,606,420 12.90 12.90 12.75 21,740 21,740 0
30/01/2019
12.90
 1,017,170 12.85 12.95 12.75 1,100,000 1,100,000 0
29/01/2019
12.85
 2,058,540 12.70 12.85 12.56 1,000,000 1,000,000 0
28/01/2019
12.70
 1,864,000 12.92 13.00 12.63 0 0 0
25/01/2019
12.92
 1,710,030 12.92 13.21 12.92 0 0 0
24/01/2019
12.92
 1,537,670 12.87 13.02 12.83 750,000 750,000 0
23/01/2019
12.87
 2,092,730 13.00 13.04 12.87 22,170 22,170 0
22/01/2019
13.00
 2,368,670 13.29 13.38 13.00 0 0 0
21/01/2019
13.29
 1,951,730 12.97 13.34 13.04 0 0 0
18/01/2019
12.97
 1,598,890 12.92 13.07 12.85 0 0 0
17/01/2019
12.92
 1,858,980 12.85 13.02 12.80 146,000 146,000 0
16/01/2019
12.85
 1,782,580 12.85 12.97 12.83 0 0 0
15/01/2019
12.85
 1,853,220 12.53 12.85 12.53 401,330 401,330 0
14/01/2019
12.53
 2,002,420 12.61 12.63 12.49 0 0 0
11/01/2019
12.61
 1,623,150 12.51 12.75 12.53 755,311 755,311 0
10/01/2019
12.51
 1,644,380 12.51 12.58 12.49 0 0 0
09/01/2019
12.51
 3,192,180 12.17 12.61 12.17 74,750 57,350 0.4
08/01/2019
12.17
 843,170 12.17 12.22 12.15 0 0 0
07/01/2019
12.17
 1,436,930 12.10 12.37 12.17 66,500 66,500 0
04/01/2019
12.10
 2,970,830 12.12 12.12 11.27 47,000 64,400 -0.4
03/01/2019
12.12
 1,811,430 12.41 12.49 12.12 56,150 56,150 0
02/01/2019
12.41
 1,329,030 12.53 12.63 12.41 0 0 0
28/12/2018
12.53
 1,849,440 12.63 12.75 12.53 175,340 175,340 0
27/12/2018
12.63
 2,093,990 12.61 12.92 12.63 144,180 144,180 0
26/12/2018
12.61
 1,965,260 12.80 12.90 12.58 0 0 0
25/12/2018
12.80
 2,408,040 13.04 13.04 12.51 20,000 20,000 0
24/12/2018
13.04
 1,250,440 13.24 13.29 13.04 21,330 21,330 0
21/12/2018
13.24
 1,436,860 13.21 13.24 12.95 187,000 187,000 0
20/12/2018
13.21
 1,096,130 13.34 13.43 13.14 0 0 0
19/12/2018
13.34
 1,152,330 13.34 13.34 13.07 186,300 186,300 0
18/12/2018
13.34
 3,565,390 13.29 13.34 12.95 20 0 0.0
17/12/2018
13.29
 3,335,920 13.89 13.89 13.29 580 0 0.0
14/12/2018
13.89
 2,395,670 13.92 13.97 13.82 358,030 358,030 0
13/12/2018
13.92
 2,502,500 14.01 14.14 13.92 0 0 0
12/12/2018
14.01
 3,106,230 13.72 14.01 13.72 55,200 600 1.7
11/12/2018
13.72
 2,451,470 13.70 13.82 13.63 0 0 0
10/12/2018
13.70
 3,389,080 13.58 13.75 13.43 0 0 0
07/12/2018
13.58
 2,249,340 13.65 13.82 13.48 52,030 107,230 -1.6
06/12/2018
13.65
 2,977,170 13.58 13.80 13.53 0 0 0
05/12/2018
13.58
 3,540,000 13.48 13.72 13.24 0 0 0
04/12/2018
13.48
 2,885,160 13.19 13.55 13.19 0 0 0
03/12/2018
13.19
 3,059,840 12.63 13.19 12.75 0 0 0
30/11/2018
12.63
 635,260 12.63 12.75 12.61 0 0 0
29/11/2018
12.63
 1,304,530 12.68 12.90 12.63 320,470 320,470 0
28/11/2018
12.68
 668,970 12.61 12.68 12.56 0 0 0
27/11/2018
12.61
 1,040,020 12.58 12.85 12.58 337,350 337,350 0
26/11/2018
12.58
 1,195,560 12.66 12.83 12.58 0 0 0
23/11/2018
12.66
 643,390 12.85 12.90 12.66 0 0 0
22/11/2018
12.85
 901,490 12.85 13.04 11.95 23,860 23,860 0

Chính sách bảo mật | Điều khoản sử dụng |