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)
21/11/2018
12.85
 1,028,070 12.80 13.00 12.56 3,290,450 3,290,450 0
20/11/2018
12.80
 1,534,530 12.85 12.87 12.66 40,000 40,000 0
19/11/2018
12.85
 1,754,860 12.46 12.95 12.46 0 0 0
16/11/2018
12.46
 645,780 12.24 12.80 12.34 172,000 172,000 0
15/11/2018
12.24
 971,850 12.24 12.39 12.15 0 0 0
14/11/2018
12.24
 1,692,450 12.49 12.61 12.20 25,540 25,540 0
13/11/2018
12.49
 947,810 12.75 12.75 12.46 47,690 46,990 0.0
12/11/2018
12.75
 784,460 12.78 12.85 12.53 0 0 0
09/11/2018
12.78
 1,090,990 13.09 13.09 12.78 0 0 0
08/11/2018
13.09
 710,570 13.09 13.34 13.07 0 0 0
07/11/2018
13.09
 1,180,500 13.07 13.19 12.95 0 0 0
06/11/2018
13.07
 1,174,180 13.02 13.29 12.97 0 0 0
05/11/2018
13.02
 920,120 12.90 13.07 12.85 0 0 0
02/11/2018
12.90
 1,048,790 12.66 13.07 12.70 4,890,000 4,890,000 0
01/11/2018
12.66
 802,870 13.04 13.07 12.66 0 0 0
31/10/2018
13.04
 1,230,140 12.51 13.04 12.66 133,830 133,830 0
30/10/2018
12.51
 1,327,540 12.46 12.66 12.41 0 0 0
29/10/2018
12.46
 1,473,740 12.53 12.61 12.37 0 0 0
26/10/2018
12.53
 1,747,390 12.66 13.04 12.37 0 0 0
25/10/2018
12.66
 2,454,470 12.85 12.85 12.17 26,610 26,610 0
24/10/2018
12.85
 1,535,430 13.48 13.58 12.85 270,000 270,000 0
23/10/2018
13.48
 2,307,530 13.97 13.97 13.00 0 0 0
22/10/2018
13.97
 2,026,290 14.06 14.16 13.97 0 0 0
19/10/2018
14.06
 1,454,000 14.01 14.06 13.63 0 0 0
18/10/2018
14.01
 1,487,880 14.11 14.11 13.92 0 0 0
17/10/2018
14.11
 1,972,280 13.92 14.21 14.04 418,610 413,400 0.2
16/10/2018
13.92
 1,363,410 13.67 14.01 13.65 26,640 26,640 0
15/10/2018
13.67
 2,085,500 13.92 13.94 13.58 0 0 0
12/10/2018
13.92
 2,298,230 13.50 13.97 13.24 256,060 261,270 -0.1
11/10/2018
13.50
 4,366,960 14.40 14.40 13.43 994,310 994,310 0
10/10/2018
14.40
 1,689,250 14.43 14.60 14.38 0 0 0
09/10/2018
14.43
 2,656,380 14.23 14.43 14.14 0 0 0
08/10/2018
14.23
 2,101,380 14.45 14.45 14.11 347,850 347,850 0
05/10/2018
14.45
 3,156,560 14.64 14.67 14.43 0 0 0
04/10/2018
14.64
 3,273,230 14.23 14.64 14.23 950,650 950,650 0
03/10/2018
14.23
 1,405,830 14.11 14.30 14.14 0 0 0
02/10/2018
14.11
 3,139,750 13.89 14.26 13.87 500,000 500,000 0
01/10/2018
13.89
 2,816,100 14.14 14.18 13.87 500,000 500,000 0
28/09/2018
14.14
 3,943,650 14.26 14.38 14.06 500,000 500,000 0
27/09/2018
14.26
 3,663,710 14.01 14.38 14.14 529,590 529,590 0
26/09/2018
14.01
 4,516,320 13.58 14.23 13.48 0 0 0
25/09/2018
13.58
 2,261,840 13.63 13.67 13.48 0 0 0
24/09/2018
13.63
 2,213,810 13.72 13.80 13.55 0 0 0
21/09/2018
13.72
 4,008,110 13.58 13.80 13.48 31,050 31,050 0
20/09/2018
13.58
 5,779,740 12.90 13.58 12.90 26,640 26,640 0
19/09/2018
12.90
 2,934,180 12.68 13.12 12.70 33,560 33,560 0
18/09/2018
12.68
 1,059,520 12.63 12.68 12.39 0 0 0
17/09/2018
12.63
 2,714,630 12.24 13.09 12.20 0 0 0
14/09/2018
12.24
 1,343,360 12.22 12.32 12.20 100,000 100,000 0
13/09/2018
12.22
 1,105,010 12.12 12.32 12.12 1,440,210 1,440,210 0
12/09/2018
12.12
 1,460,210 12.32 12.39 12.12 35,780 35,780 0
11/09/2018
12.32
 780,150 12.37 12.37 12.27 900,000 900,000 0
10/09/2018
12.37
 1,297,720 12.24 12.37 12.12 500,000 500,000 0
07/09/2018
12.24
 2,154,200 12.03 12.27 12.07 803,100 803,100 0
06/09/2018
12.03
 2,694,080 12.51 12.56 12.03 239,100 239,100 0
05/09/2018
12.51
 1,052,150 12.66 12.73 12.49 0 0 0
04/09/2018
12.66
 991,610 12.75 12.90 12.63 1,335,000 1,335,000 0
31/08/2018
12.75
 1,723,040 12.75 13.02 12.75 57,490 57,490 0
30/08/2018
12.75
 887,840 12.68 12.75 12.63 165,000 165,000 0
29/08/2018
12.68
 778,240 12.73 12.78 12.66 0 0 0
28/08/2018
12.73
 1,630,740 12.85 13.00 12.70 70,000 70,000 0
27/08/2018
12.85
 1,480,540 12.90 13.02 12.85 37,850 37,850 0
24/08/2018
12.90
 817,010 12.97 13.07 12.85 0 0 0
23/08/2018
12.97
 1,031,560 12.92 13.17 12.92 133,500 133,500 0
22/08/2018
12.92
 1,386,850 12.85 13.29 12.87 0 0 0
21/08/2018
12.85
 904,270 12.85 12.92 12.73 0 0 0
20/08/2018
12.85
 847,610 12.85 12.95 12.56 77,697 32,897 1.3
17/08/2018
12.85
 691,890 12.85 13.04 12.85 1,990,000 1,990,000 0
16/08/2018
12.85
 1,576,340 12.85 13.04 12.58 600,000 600,000 0
15/08/2018
12.85
 1,030,610 13.19 13.19 12.85 103,900 148,700 -1.2
14/08/2018
13.19
 850,440 13.31 13.34 13.09 560,150 560,150 0
13/08/2018
13.31
 1,369,550 13.19 13.41 13.00 122,750 122,750 0
10/08/2018
13.19
 2,362,660 13.29 13.43 12.80 430,921 430,921 0
09/08/2018
13.29
 2,342,630 13.46 13.72 13.29 39,780 39,780 0
08/08/2018
13.46
 1,406,450 13.55 13.65 13.29 8,900 0 0.3
07/08/2018
13.55
 1,670,400 13.58 13.67 13.29 0 0 0
06/08/2018
13.58
 1,478,320 13.75 13.75 13.48 0 0 0
03/08/2018
13.75
 2,418,140 13.82 14.01 13.58 9,640,000 9,648,900 -0.3
02/08/2018
13.82
 3,507,500 13.36 13.82 13.09 3,174,990 3,174,990 0
01/08/2018
13.36
 2,060,620 13.48 13.89 13.17 0 0 0
31/07/2018
13.48
 4,690,660 12.66 13.53 12.61 1,500 0 0.0
30/07/2018
12.66
 1,438,740 12.58 12.70 12.56 44,630 44,630 0
27/07/2018
12.58
 1,427,670 12.51 12.70 12.41 1,779,990 1,779,990 0
26/07/2018
12.51
 645,430 12.97 12.97 12.37 132,000 133,500 -0.0
25/07/2018
12.97
 3,348,190 12.80 13.02 12.07 889,820 889,820 0
24/07/2018
12.80
 1,019,120 12.90 13.34 12.75 0 0 0
23/07/2018
12.90
 878,370 13.53 13.53 12.90 42,320 42,320 0
20/07/2018
13.53
 1,473,990 13.53 13.53 13.19 44,200 0 1.3
19/07/2018
13.53
 680,430 13.55 13.58 13.34 28,000 28,000 0
18/07/2018
13.55
 1,139,340 13.14 13.82 13.24 17,800 0 0.5
17/07/2018
13.14
 1,174,520 12.70 13.34 12.46 0 0 0
16/07/2018
12.70
 430,160 12.70 12.70 12.49 0 0 0
13/07/2018
12.70
 406,500 12.61 12.85 12.61 22,400 17,800 0.2
12/07/2018
12.61
 686,180 12.49 12.61 12.17 167,900 167,900 0
11/07/2018
12.49
 1,134,570 13.41 13.41 12.49 480,000 480,000 0
10/07/2018
13.41
 549,100 13.82 13.82 13.34 0 22,400 -0.6
09/07/2018
13.82
 631,240 13.97 14.16 13.50 62,660 40,560 0.7
06/07/2018
13.97
 1,160,990 13.65 14.06 13.09 0 0 0
05/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
05/07/2018
13.65
 1,583,450 13.09 13.99 13.09 0 0 0
04/07/2018
13.09
 1,102,650 13.22 13.22 12.30 0 22,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |