Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.60
-1.05
(-3.22%)
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
(2026-08-19) 		1.65 5.32% 327,763,600 545,468 0
31
36.65
31.60
2 tháng
(2026-07-20) 		2.70 9.02% 671,311,000 545,468 0
28.25
36.65
31.60
3 tháng
(2026-06-22) 		1.75 5.66% 940,124,100 545,468 0
28.25
36.65
31.60
6 tháng
(2026-03-23) 		4.34 15.35% 1,678,722,300 545,468 0
28.11
36.65
31.60
12 tháng
(2025-09-23) 		-3.13 -8.75% 3,433,513,300 545,468 0
28.11
40.45
31.60
24 tháng
(2024-09-30) 		9.56 41.40% 7,932,861,600 545,468 0
21.37
40.45
31.60
36 tháng
(2023-10-04) 		17.73 118.82% 10,280,359,400 545,468 0
10.80
40.45
31.60
60 tháng
(2021-10-14) 		8.36 34.42% 13,713,725,800 593,468 6.5
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
9.09
 1,752,070 9.42 9.42 9.07 86,430 86,430 0
26/06/2020
9.42
 668,030 9.35 9.48 9.32 58,520 38,600 0.4
25/06/2020
9.35
 1,162,400 9.48 9.48 9.30 0 0 0
24/06/2020
9.48
 860,730 9.55 9.60 9.44 128,670 128,670 0
23/06/2020
9.55
 1,173,850 9.60 9.62 9.53 96,100 116,020 -0.4
22/06/2020
9.60
 1,166,650 9.48 9.69 9.48 55,090 55,090 0
19/06/2020
9.48
 632,650 9.35 9.48 9.35 343,230 343,230 0
18/06/2020
9.35
 625,890 9.39 9.46 9.35 0 0 0
17/06/2020
9.39
 1,416,900 9.53 9.53 9.37 5,500 0 0.1
16/06/2020
9.53
 1,487,150 9.30 9.53 9.39 5,183,410 5,183,410 0
15/06/2020
9.30
 2,302,220 9.79 9.79 9.28 0 0 0
12/06/2020
9.79
 3,715,000 9.67 9.83 9.48 236,790 271,990 -0.7
11/06/2020
9.67
 3,478,310 10.11 10.13 9.67 0 0 0
10/06/2020
10.11
 2,295,880 9.97 10.16 9.83 315,820 315,820 0
09/06/2020
9.97
 1,702,620 10.04 10.09 9.95 0 0 0
08/06/2020
10.04
 3,484,860 9.92 10.13 9.97 1,000,000 1,000,000 0
05/06/2020
9.92
 2,251,740 9.81 9.92 9.76 2,343,900 2,343,900 0
04/06/2020
9.81
 2,216,760 9.88 9.92 9.81 0 0 0
03/06/2020
9.88
 2,064,360 9.79 9.92 9.79 73,990 73,990 0
02/06/2020
9.79
 2,469,400 9.85 9.95 9.76 168,850 168,850 0
01/06/2020
9.85
 2,341,100 9.58 9.85 9.62 346,910 346,910 0
29/05/2020
9.58
 1,101,170 9.67 9.69 9.58 546,790 546,790 0
28/05/2020
9.67
 1,584,390 9.67 9.81 9.62 256,330 256,330 0
27/05/2020
9.67
 2,673,490 9.79 9.90 9.67 0 0 0
26/05/2020
9.79
 2,220,450 9.74 9.85 9.72 400,000 400,000 0
25/05/2020
9.74
 1,962,970 9.74 9.85 9.69 577,960 577,960 0
22/05/2020
9.74
 3,322,040 10.18 10.18 9.74 350,740 350,740 0
21/05/2020
10.18
 3,539,410 9.74 10.18 9.65 0 0 0
20/05/2020
9.74
 1,911,850 9.85 9.85 9.69 0 0 0
19/05/2020
9.85
 4,135,900 9.55 9.90 9.69 65,030 65,030 0
18/05/2020
9.55
 3,017,660 9.37 9.60 9.21 1,851,950 1,851,950 0
15/05/2020
9.37
 2,995,800 9.48 9.53 9.25 539,280 539,280 0
14/05/2020
9.48
 3,351,270 9.53 9.53 9.30 1,988,320 1,988,320 0
13/05/2020
9.53
 4,746,350 9.53 9.58 9.16 183,390 183,390 0
12/05/2020
9.53
 3,555,810 9.35 9.60 9.07 1,360,550 1,360,550 0
11/05/2020
9.35
 4,765,680 8.74 9.35 8.95 100,000 100,000 0
08/05/2020
8.74
 7,260,470 8.19 8.74 8.19 500,000 500,000 0
07/05/2020
8.19
 2,409,540 8.12 8.19 8.07 430,000 430,000 0
06/05/2020
8.12
 1,175,100 8.05 8.12 7.98 500,000 500,000 0
05/05/2020
8.05
 546,010 8.05 8.14 8.03 519,990 519,990 0
04/05/2020
8.05
 2,018,840 7.96 8.19 7.93 400,000 400,000 0
29/04/2020
7.96
 2,860,010 7.91 8.12 7.87 750,000 750,000 0
28/04/2020
7.91
 921,180 7.89 7.93 7.80 432,980 432,980 0
27/04/2020
7.89
 962,880 7.91 7.98 7.87 608,000 608,000 0
24/04/2020
7.91
 851,770 7.84 7.93 7.82 0 0 0
23/04/2020
7.84
 1,401,680 7.82 8.00 7.84 4,043,610 4,043,610 0
22/04/2020
7.82
 1,742,290 7.80 7.96 7.52 203,930 203,930 0
21/04/2020
7.80
 3,045,020 8.19 8.19 7.73 0 0 0
20/04/2020
8.19
 1,847,520 8.21 8.30 8.10 1,072,870 1,072,870 0
17/04/2020
8.21
 2,252,420 8.12 8.26 8.10 2,372,820 2,372,820 0
16/04/2020
8.12
 1,858,330 8.12 8.12 7.96 564,820 564,820 0
15/04/2020
8.12
 2,536,130 7.93 8.12 7.96 296,950 296,950 0
14/04/2020
7.93
 1,446,850 7.96 8.03 7.82 9,000 0 0.2
13/04/2020
7.96
 2,564,400 7.75 8.14 7.75 367,060 105,930 4.5
10/04/2020
7.75
 1,495,400 7.82 7.84 7.70 53,500 53,500 0
09/04/2020
7.82
 2,199,830 7.73 7.93 7.80 270,000 79,000 3.3
08/04/2020
7.73
 1,408,000 7.84 7.84 7.54 68,800 355,730 -4.8
07/04/2020
7.84
 2,424,610 7.84 7.96 7.77 295,380 295,380 0
06/04/2020
7.84
 2,966,040 7.33 7.84 7.45 2,514,830 2,714,830 -3.4
03/04/2020
7.33
 1,433,510 7.17 7.38 7.17 0 0 0
01/04/2020
7.17
 1,316,380 6.94 7.22 6.64 897,100 897,100 0
31/03/2020
6.94
 1,578,850 6.89 7.17 6.48 13,000 0 0.2
30/03/2020
6.89
 3,360,230 7.40 7.40 6.89 133,500 133,500 0
27/03/2020
7.40
 2,746,330 7.45 7.50 7.22 120,000 120,000 0
26/03/2020
7.45
 1,487,540 7.68 7.68 7.45 4,230,850 4,243,850 -0.2
25/03/2020
7.68
 2,952,270 7.45 7.73 7.54 1,798,000 1,798,000 0
24/03/2020
7.45
 3,209,920 7.47 7.63 7.40 121,140 81,350 0.7
23/03/2020
7.47
 3,265,510 8.03 8.03 7.47 2,487,180 2,487,180 0
20/03/2020
8.03
 1,878,140 7.98 8.10 7.93 860,740 860,000 0.0
19/03/2020
7.98
 2,214,980 8.30 8.30 7.93 438,000 477,790 -0.7
18/03/2020
8.30
 1,908,520 8.30 8.42 8.19 0 0 0
17/03/2020
8.30
 3,112,070 8.07 8.30 7.80 949,490 950,230 -0.0
16/03/2020
8.07
 3,645,430 8.44 8.44 7.96 367,520 368,520 -0.0
13/03/2020
8.44
 4,332,700 8.30 8.58 7.73 168,090 168,090 0
12/03/2020
8.30
 4,054,760 8.93 8.93 8.30 110,400 110,400 0
11/03/2020
8.93
 5,626,550 9.58 9.69 8.93 0 0 0
10/03/2020
9.58
 3,161,970 9.51 9.72 9.30 42,890 0 0.9
09/03/2020
9.51
 4,584,600 10.20 10.20 9.51 4,376,983 4,376,983 0
06/03/2020
10.20
 2,247,920 10.32 10.32 10.09 0 0 0
05/03/2020
10.32
 2,022,250 10.43 10.57 10.32 76,830 119,720 -1.0
04/03/2020
10.43
 1,936,620 10.41 10.46 10.27 0 0 0
03/03/2020
10.41
 2,162,150 10.41 10.64 10.41 442,870 442,870 0
02/03/2020
10.41
 2,567,350 10.29 10.48 10.22 0 0 0
28/02/2020
10.29
 2,433,150 10.53 10.53 10.11 0 0 0
27/02/2020
10.53
 2,324,050 10.34 10.53 10.27 938,980 938,980 0
26/02/2020
10.34
 2,243,500 10.27 10.41 9.99 0 0 0
25/02/2020
10.27
 3,236,900 9.95 10.29 9.62 0 0 0
24/02/2020
9.95
 7,508,070 10.69 10.69 9.95 0 0 0
21/02/2020
10.69
 2,959,980 10.87 10.97 10.69 0 0 0
20/02/2020
10.87
 2,950,950 10.94 11.06 10.78 4,950 0 0.1
19/02/2020
10.94
 1,980,690 10.97 10.97 10.85 0 0 0
18/02/2020
10.97
 4,268,770 11.01 11.15 10.90 0 0 0
17/02/2020
11.01
 6,393,370 10.78 11.06 10.76 0 4,950 -0.1
14/02/2020
10.78
 4,375,740 10.46 10.83 10.60 20,000 20,000 0
13/02/2020
10.46
 1,823,230 10.48 10.48 10.36 82,360 82,180 0.0
12/02/2020
10.48
 3,157,240 10.25 10.62 10.27 22,965,000 22,965,000 0
11/02/2020
10.25
 1,353,360 10.11 10.32 10.11 0 0 0
10/02/2020
10.11
 1,304,360 10.25 10.25 10.02 829,440 829,620 -0.0
07/02/2020
10.25
 1,965,440 10.34 10.34 10.13 1,320 0 0.0
06/02/2020
10.34
 2,677,150 10.06 10.39 9.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |