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)
17/04/2019
11.45
 1,022,100 11.36 11.59 11.40 0 0 0
16/04/2019
11.36
 2,097,030 11.52 11.52 11.29 563,550 583,480 -0.5
12/04/2019
11.52
 1,318,580 11.61 11.61 11.50 0 0 0
11/04/2019
11.61
 837,020 11.61 11.66 11.57 0 0 0
10/04/2019
11.61
 1,488,230 11.73 11.80 11.57 20,160 20,160 0
09/04/2019
11.73
 1,526,530 11.68 11.87 11.68 0 0 0
08/04/2019
11.68
 1,689,220 11.75 11.75 11.61 0 0 0
05/04/2019
11.75
 790,380 11.77 11.80 11.75 0 0 0
04/04/2019
11.77
 1,084,530 11.77 11.82 11.71 20,340 20,340 0
03/04/2019
11.77
 883,080 11.80 11.84 11.75 18,490 0 0.5
02/04/2019
11.80
 1,197,560 11.82 11.96 11.77 0 0 0
01/04/2019
11.82
 1,213,000 11.84 11.89 11.80 0 0 0
29/03/2019
11.84
 1,656,270 11.82 11.94 11.82 4,105,880 4,104,580 0.0
28/03/2019
11.82
 798,820 11.91 11.94 11.82 50,000 50,000 0
27/03/2019
11.91
 1,426,910 11.80 11.94 11.77 0 0 0
26/03/2019
11.80
 2,041,810 11.84 11.98 11.75 168,000 187,790 -0.5
25/03/2019
11.84
 2,295,560 12.08 12.08 11.77 19,740 0 0.5
22/03/2019
12.08
 2,631,920 12.08 12.17 12.01 583,000 583,000 0
21/03/2019
12.08
 2,858,380 12.31 12.38 12.08 0 0 0
20/03/2019
12.31
 1,701,020 12.38 12.38 12.21 0 19,740 -0.5
19/03/2019
12.38
 2,078,600 12.52 12.58 12.35 0 0 0
18/03/2019
12.52
 3,348,820 12.42 12.61 12.40 21,950 21,950 0
15/03/2019
12.42
 1,750,100 12.45 12.58 12.38 0 0 0
14/03/2019
12.45
 1,525,640 12.56 12.61 12.45 345,400 345,400 0
13/03/2019
12.56
 4,603,520 12.40 12.75 12.45 698,080 698,080 0
12/03/2019
12.40
 1,884,510 12.17 12.40 12.15 0 0 0
11/03/2019
12.17
 894,870 12.15 12.26 12.15 0 0 0
08/03/2019
12.15
 2,892,590 12.38 12.38 12.15 1,800 0 0.0
07/03/2019
12.38
 1,428,410 12.40 12.52 12.38 0 0 0
06/03/2019
12.40
 1,004,950 12.40 12.45 12.33 0 0 0
05/03/2019
12.40
 3,227,790 12.49 12.58 12.35 103,450 101,800 0.0
04/03/2019
12.49
 2,834,780 12.31 12.54 12.35 0 0 0
01/03/2019
12.31
 2,342,280 12.26 12.42 12.21 134,400 134,400 0
28/02/2019
12.26
 4,845,650 12.58 12.58 12.21 0 3,450 -0.1
27/02/2019
12.58
 4,709,200 12.70 12.72 12.52 247,800 247,800 0
26/02/2019
12.70
 3,078,620 12.84 12.89 12.61 0 0 0
25/02/2019
12.84
 3,849,680 12.82 12.95 12.82 189,720 189,720 0
22/02/2019
12.82
 6,443,060 12.72 12.95 12.68 0 0 0
21/02/2019
12.72
 2,102,120 12.75 12.82 12.63 0 0 0
20/02/2019
12.75
 2,760,520 12.75 12.86 12.70 0 0 0
19/02/2019
12.75
 7,850,600 12.65 13.05 12.68 0 0 0
18/02/2019
12.65
 2,160,450 12.61 12.75 12.61 0 0 0
15/02/2019
12.61
 3,355,310 12.63 12.79 12.54 21,070 21,070 0
14/02/2019
12.63
 2,290,940 12.75 12.77 12.61 0 0 0
13/02/2019
12.75
 2,519,920 12.70 12.84 12.68 0 0 0
12/02/2019
12.70
 4,957,590 12.52 12.79 12.47 0 0 0
11/02/2019
12.52
 2,504,660 12.58 12.63 12.40 0 0 0
01/02/2019
12.58
 7,859,690 12.26 12.58 12.17 0 0 0
31/01/2019
12.26
 2,606,420 12.31 12.31 12.17 21,740 21,740 0
30/01/2019
12.31
 1,017,170 12.26 12.35 12.17 1,100,000 1,100,000 0
29/01/2019
12.26
 2,058,540 12.12 12.26 11.98 1,000,000 1,000,000 0
28/01/2019
12.12
 1,864,000 12.33 12.40 12.05 0 0 0
25/01/2019
12.33
 1,710,030 12.33 12.61 12.33 0 0 0
24/01/2019
12.33
 1,537,670 12.28 12.42 12.24 750,000 750,000 0
23/01/2019
12.28
 2,092,730 12.40 12.45 12.28 22,170 22,170 0
22/01/2019
12.40
 2,368,670 12.68 12.77 12.40 0 0 0
21/01/2019
12.68
 1,951,730 12.38 12.72 12.45 0 0 0
18/01/2019
12.38
 1,598,890 12.33 12.47 12.26 0 0 0
17/01/2019
12.33
 1,858,980 12.26 12.42 12.21 146,000 146,000 0
16/01/2019
12.26
 1,782,580 12.26 12.38 12.24 0 0 0
15/01/2019
12.26
 1,853,220 11.96 12.26 11.96 401,330 401,330 0
14/01/2019
11.96
 2,002,420 12.03 12.05 11.91 0 0 0
11/01/2019
12.03
 1,623,150 11.94 12.17 11.96 755,311 755,311 0
10/01/2019
11.94
 1,644,380 11.94 12.01 11.91 0 0 0
09/01/2019
11.94
 3,192,180 11.61 12.03 11.61 74,750 57,350 0.4
08/01/2019
11.61
 843,170 11.61 11.66 11.59 0 0 0
07/01/2019
11.61
 1,436,930 11.54 11.80 11.61 66,500 66,500 0
04/01/2019
11.54
 2,970,830 11.57 11.57 10.76 47,000 64,400 -0.4
03/01/2019
11.57
 1,811,430 11.84 11.91 11.57 56,150 56,150 0
02/01/2019
11.84
 1,329,030 11.96 12.05 11.84 0 0 0
28/12/2018
11.96
 1,849,440 12.05 12.17 11.96 175,340 175,340 0
27/12/2018
12.05
 2,093,990 12.03 12.33 12.05 144,180 144,180 0
26/12/2018
12.03
 1,965,260 12.21 12.31 12.01 0 0 0
25/12/2018
12.21
 2,408,040 12.45 12.45 11.94 20,000 20,000 0
24/12/2018
12.45
 1,250,440 12.63 12.68 12.45 21,330 21,330 0
21/12/2018
12.63
 1,436,860 12.61 12.63 12.35 187,000 187,000 0
20/12/2018
12.61
 1,096,130 12.72 12.82 12.54 0 0 0
19/12/2018
12.72
 1,152,330 12.72 12.72 12.47 186,300 186,300 0
18/12/2018
12.72
 3,565,390 12.68 12.72 12.35 20 0 0.0
17/12/2018
12.68
 3,335,920 13.26 13.26 12.68 580 0 0.0
14/12/2018
13.26
 2,395,670 13.28 13.32 13.19 358,030 358,030 0
13/12/2018
13.28
 2,502,500 13.37 13.49 13.28 0 0 0
12/12/2018
13.37
 3,106,230 13.09 13.37 13.09 55,200 600 1.7
11/12/2018
13.09
 2,451,470 13.07 13.19 13.00 0 0 0
10/12/2018
13.07
 3,389,080 12.95 13.12 12.82 0 0 0
07/12/2018
12.95
 2,249,340 13.02 13.19 12.86 52,030 107,230 -1.6
06/12/2018
13.02
 2,977,170 12.95 13.16 12.91 0 0 0
05/12/2018
12.95
 3,540,000 12.86 13.09 12.63 0 0 0
04/12/2018
12.86
 2,885,160 12.58 12.93 12.58 0 0 0
03/12/2018
12.58
 3,059,840 12.05 12.58 12.17 0 0 0
30/11/2018
12.05
 635,260 12.05 12.17 12.03 0 0 0
29/11/2018
12.05
 1,304,530 12.10 12.31 12.05 320,470 320,470 0
28/11/2018
12.10
 668,970 12.03 12.10 11.98 0 0 0
27/11/2018
12.03
 1,040,020 12.01 12.26 12.01 337,350 337,350 0
26/11/2018
12.01
 1,195,560 12.08 12.24 12.01 0 0 0
23/11/2018
12.08
 643,390 12.26 12.31 12.08 0 0 0
22/11/2018
12.26
 901,490 12.26 12.45 11.40 23,860 23,860 0
21/11/2018
12.26
 1,028,070 12.21 12.40 11.98 3,290,450 3,290,450 0
20/11/2018
12.21
 1,534,530 12.26 12.28 12.08 40,000 40,000 0
19/11/2018
12.26
 1,754,860 11.89 12.35 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |