Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

35.20
0.15
(0.43%)
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
(2025-06-25) 		1.25 3.70% 404,645,300 -36,390 2.0
33.80
36.25
35.20
2 tháng
(2025-05-26) 		4.70 15.49% 823,545,000 -55,690 1.3
29.75
36.25
35.20
3 tháng
(2025-04-28) 		9.05 34.81% 1,176,985,000 -54,617 1.0
26
36.25
35.20
6 tháng
(2025-02-03) 		10.70 43.94% 2,202,767,100 -3,829,846 -349.7
23.60
36.25
35.20
12 tháng
(2024-07-30) 		12.10 52.72% 3,820,012,200 52,476,276 1,128.1
20.85
36.25
35.20
24 tháng
(2023-08-07) 		18.39 110.43% 5,623,382,200 -5,689,315 -724.3
13.43
36.25
35.20
36 tháng
(2022-08-10) 		16.24 86.29% 6,832,227,400 -5,690,815 -723.4
10.04
36.25
35.20
60 tháng
(2020-08-20) 		25.35 261.41% 13,142,789,970 -5,853,175 -719.8
9.70
36.25
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |