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
(2024-08-19) 		1.10 5.02% 289,438,700 -5,304,334 -112.0
21.85
23.35
23
2 tháng
(2024-07-22) 		-0.65 -2.75% 564,873,900 -45,723,876 -977.3
20.85
23.65
23
3 tháng
(2024-06-20) 		-1.80 -7.26% 839,618,700 -74,632,003 -1,641.8
20.85
24.80
23
6 tháng
(2024-03-22) 		1.23 5.64% 1,458,749,100 -93,794,753 -2,573.5
20.85
24.80
23
12 tháng
(2023-09-25) 		7.09 44.61% 2,112,269,700 -94,020,355 -2,579.4
13.43
24.80
23
24 tháng
(2022-09-29) 		7 43.73% 3,415,624,500 -94,054,855 -2,580.4
10.04
24.80
23
36 tháng
(2021-10-04) 		-0.45 -1.90% 5,521,780,300 -94,092,455 -2,578.5
10.04
26.91
23
60 tháng
(2019-10-15) 		11.24 95.59% 10,281,808,790 -94,252,755 -2,576.5
7.23
28.12
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
13.22
 2,112,230 14.21 14.27 13.22 150,000 150,000 0
02/07/2018
14.21
 669,570 14.82 14.84 14.06 0 0 0
29/06/2018
14.82
 1,583,700 14.90 14.90 14.06 171,300 171,300 0
28/06/2018
14.90
 1,319,230 15.13 15.13 14.30 89,000 89,000 0
27/06/2018
15.13
 394,860 15.36 15.36 15.11 0 0 0
26/06/2018
15.36
 493,790 15.50 15.50 15.23 0 0 0
25/06/2018
15.50
 918,340 15.36 15.68 15.47 155,000 155,000 0
22/06/2018
15.36
 328,710 15.39 15.39 15.13 0 0 0
21/06/2018
15.39
 497,790 15.39 15.42 15.08 0 0 0
20/06/2018
15.39
 554,870 15.36 15.60 15.05 0 0 0
19/06/2018
15.36
 2,092,720 16.16 16.16 15.03 2,109,000 2,109,000 0
18/06/2018
16.16
 825,810 17.00 17.00 15.84 334,280 334,280 0
15/06/2018
17.00
 723,460 16.97 17.05 16.73 1,853,273 1,835,473 1.9
14/06/2018
16.97
 617,130 17.04 17.21 16.73 175,000 175,000 0
13/06/2018
17.04
 772,670 16.97 17.46 16.89 0 0 0
12/06/2018
16.97
 1,139,130 17.62 17.62 16.63 46,300 62,300 -1.7
11/06/2018
17.62
 1,229,830 17.00 17.62 16.68 6,430 0 0.7
08/06/2018
17.00
 2,008,500 15.91 17.00 16.08 0 0 0
07/06/2018
15.91
 1,376,540 14.87 15.91 15.05 80,000 71,800 0.8
06/06/2018
14.87
 1,605,480 15.52 15.52 14.71 81,200 87,630 -0.6
05/06/2018
15.52
 1,357,500 16.55 17.13 15.52 0 0 0
04/06/2018
16.55
 2,811,840 16.55 16.97 16.55 0 10,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |