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)
10/09/2019
9.92
 2,538,930 10.04 10.13 9.92 0 0 0
09/09/2019
10.04
 2,274,060 10.27 10.27 10.02 0 0 0
06/09/2019
10.27
 1,189,570 10.27 10.39 10.22 0 0 0
05/09/2019
10.27
 4,417,320 10.04 10.39 10.04 0 0 0
04/09/2019
10.04
 1,989,740 9.90 10.09 9.83 239,100 239,100 0
03/09/2019
9.90
 1,136,630 9.95 10.02 9.90 0 0 0
30/08/2019
9.95
 1,236,390 9.88 9.95 9.83 20,000 20,000 0
29/08/2019
9.88
 948,710 9.90 9.90 9.76 0 0 0
28/08/2019
9.90
 736,990 9.92 9.95 9.88 0 0 0
27/08/2019
9.92
 1,805,340 9.83 9.97 9.85 0 0 0
26/08/2019
9.83
 3,277,300 10.02 10.02 9.69 0 0 0
23/08/2019
10.02
 1,304,670 10.02 10.02 9.92 0 0 0
22/08/2019
10.02
 1,593,030 10.02 10.11 9.99 0 0 0
21/08/2019
10.02
 2,062,850 9.97 10.09 9.90 0 0 0
20/08/2019
9.97
 1,342,680 9.97 10.04 9.88 0 0 0
19/08/2019
9.97
 1,938,330 10.13 10.13 9.95 37,130 37,130 0
16/08/2019
10.13
 6,269,250 9.72 10.18 9.67 0 0 0
15/08/2019
9.72
 2,105,150 9.65 9.72 9.44 0 0 0
14/08/2019
9.65
 1,250,150 9.55 9.69 9.58 0 0 0
13/08/2019
9.55
 2,100,020 9.37 9.58 9.32 262,500 262,500 0
12/08/2019
9.37
 840,220 9.35 9.42 9.35 0 0 0
09/08/2019
9.35
 875,180 9.35 9.39 9.30 53,400 53,400 0
08/08/2019
9.35
 1,798,980 9.30 9.37 9.25 0 0 0
07/08/2019
9.30
 1,212,000 9.37 9.44 9.28 1,684,962 1,684,962 0
06/08/2019
9.37
 1,970,250 9.44 9.44 9.21 0 0 0
05/08/2019
9.44
 2,653,940 9.51 9.51 9.39 0 0 0
02/08/2019
9.51
 3,516,660 9.58 9.58 9.42 668,410 668,410 0
01/08/2019
9.58
 1,192,180 9.51 9.58 9.48 0 0 0
31/07/2019
9.51
 1,219,550 9.58 9.58 9.51 2,669,990 2,669,990 0
30/07/2019
9.58
 1,551,320 9.62 9.67 9.55 50,000 50,000 0
29/07/2019
9.62
 2,419,230 9.62 9.74 9.60 20,000 20,000 0
26/07/2019
9.62
 1,245,510 9.67 9.69 9.60 20,000 20,000 0
25/07/2019
9.67
 1,729,230 9.69 9.72 9.67 270,000 270,000 0
24/07/2019
9.69
 2,120,730 9.74 9.81 9.67 0 0 0
23/07/2019
9.74
 1,565,740 9.74 9.79 9.72 0 0 0
22/07/2019
9.74
 2,774,500 9.81 9.85 9.69 0 0 0
19/07/2019
9.81
 3,346,840 9.67 9.85 9.72 20,000 20,000 0
18/07/2019
9.67
 2,824,630 9.76 9.76 9.62 0 0 0
17/07/2019
9.76
 2,701,360 9.81 9.85 9.72 0 0 0
16/07/2019
9.81
 2,278,750 9.79 9.90 9.76 0 0 0
15/07/2019
9.79
 2,857,380 9.58 9.83 9.60 0 0 0
12/07/2019
9.58
 2,769,760 9.72 9.81 9.58 0 0 0
11/07/2019
9.72
 1,912,930 9.58 9.76 9.62 791,580 791,580 0
10/07/2019
9.58
 906,800 9.58 9.72 9.58 0 0 0
09/07/2019
9.58
 1,946,360 9.67 9.67 9.53 457,290 457,290 0
08/07/2019
9.67
 3,362,170 9.88 9.88 9.51 40,200 40,200 0
05/07/2019
9.88
 1,549,360 9.90 9.99 9.81 0 0 0
04/07/2019
9.90
 3,900,680 9.62 9.95 9.62 195,920 195,920 0
03/07/2019
9.62
 1,983,500 9.67 9.72 9.55 0 0 0
02/07/2019
9.67
 2,795,670 9.72 9.83 9.60 0 0 0
01/07/2019
9.72
 4,072,480 9.42 9.76 9.51 0 0 0
28/06/2019
9.42
 2,795,060 9.35 9.44 9.23 202,710 202,710 0
27/06/2019
9.35
 1,584,550 9.44 9.48 9.35 141,490 141,490 0
26/06/2019
9.44
 1,838,710 9.60 9.60 9.39 0 0 0
25/06/2019
9.60
 1,564,890 9.67 9.67 9.55 111,510 111,510 0
24/06/2019
9.67
 1,664,740 9.62 9.74 9.55 249,690 249,690 0
21/06/2019
9.62
 1,724,400 9.53 9.76 9.58 20,000 20,000 0
20/06/2019
9.53
 3,519,910 9.30 9.62 9.32 0 0 0
19/06/2019
9.30
 2,057,320 9.39 9.55 9.25 0 0 0
18/06/2019
9.39
 3,167,100 9.62 9.69 9.30 500,000 500,000 0
17/06/2019
9.62
 2,217,430 9.81 9.88 9.62 0 0 0
14/06/2019
9.81
 1,082,100 9.79 9.92 9.81 20,000 20,000 0
13/06/2019
9.79
 845,890 9.85 9.85 9.76 8,560 0 0.2
12/06/2019
9.85
 672,440 9.95 9.99 9.85 0 0 0
11/06/2019
9.95
 907,130 9.95 10.04 9.92 300,000 300,000 0
10/06/2019
9.95
 1,692,190 9.99 10.13 9.85 445,640 454,200 -0.2
07/06/2019
9.99
 1,426,730 9.88 9.99 9.88 0 0 0
06/06/2019
9.88
 1,377,350 9.85 9.95 9.67 0 0 0
05/06/2019
9.85
 1,078,360 9.81 10.09 9.85 0 0 0
04/06/2019
9.81
 2,334,950 9.95 10.09 9.76 1,500,000 1,500,000 0
03/06/2019
9.95
 2,710,010 10.46 10.46 9.95 930,240 930,240 0
31/05/2019
10.46
 1,452,700 10.62 10.64 10.46 0 0 0
30/05/2019
10.62
 1,454,130 10.53 10.66 10.41 0 0 0
29/05/2019
10.53
 2,073,420 10.69 10.69 10.53 0 0 0
28/05/2019
10.69
 1,428,370 10.71 10.83 10.60 0 0 0
27/05/2019
10.71
 888,140 10.73 10.80 10.69 0 0 0
24/05/2019
10.73
 2,380,690 10.94 10.97 10.73 3,666,700 3,666,700 0
23/05/2019
10.94
 1,377,230 10.97 11.03 10.90 0 0 0
22/05/2019
10.97
 1,706,530 11.13 11.20 10.97 0 0 0
21/05/2019
11.13
 3,217,110 11.03 11.24 11.03 0 0 0
20/05/2019
11.03
 2,117,630 10.92 11.06 10.83 35,860 35,860 0
17/05/2019
10.92
 1,740,280 10.99 11.01 10.90 0 0 0
16/05/2019
10.99
 2,139,740 11.08 11.15 10.94 3,510,750 3,510,750 0
15/05/2019
11.08
 3,260,220 10.64 11.13 10.64 0 0 0
14/05/2019
10.64
 1,432,870 10.73 10.73 10.57 0 0 0
13/05/2019
10.73
 1,130,890 10.71 10.78 10.69 7,021,500 7,021,500 0
10/05/2019
10.71
 1,679,270 10.55 10.71 10.55 0 0 0
09/05/2019
10.55
 1,330,990 10.62 10.73 10.55 10,000,000 10,000,000 0
08/05/2019
10.62
 1,748,140 10.73 10.73 10.48 675,630 675,630 0
07/05/2019
10.73
 1,294,740 10.78 10.97 10.69 0 0 0
06/05/2019
10.78
 1,903,780 11.10 11.10 10.69 0 0 0
03/05/2019
11.10
 1,727,710 11.03 11.10 10.94 0 0 0
02/05/2019
11.03
 891,770 11.17 11.20 11.01 4,415,942 4,415,942 0
26/04/2019
11.17
 898,530 11.17 11.20 11.10 0 0 0
25/04/2019
11.17
 681,910 11.27 11.29 11.17 5,877,130 5,877,130 0
24/04/2019
11.27
 1,995,110 10.92 11.27 10.97 22,620 22,620 0
23/04/2019
10.92
 1,850,200 10.99 11.03 10.90 87,000 87,000 0
22/04/2019
10.99
 1,544,290 11.20 11.24 10.94 0 0 0
19/04/2019
11.20
 1,116,030 11.22 11.34 11.20 19,930 0 0.5
18/04/2019
11.22
 1,478,350 11.45 11.47 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |