Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

21.40
0
(0%)
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
(2026-09-08) 		-0.05 -0.16% 354,047,100 -31,960,281 0
21.40
33.25
21.40
2 tháng
(2026-08-10) 		0.55 1.75% 694,604,900 -31,960,281 0
21.40
34.10
21.40
3 tháng
(2026-07-10) 		-0.50 -1.54% 972,168,200 -31,960,281 0
21.40
34.10
21.40
6 tháng
(2026-04-13) 		0.66 2.10% 1,682,541,300 -31,960,281 0
21.40
34.30
21.40
12 tháng
(2025-10-13) 		-8.55 -21.14% 3,364,280,300 -31,960,281 0
21.40
40.45
21.40
24 tháng
(2024-10-18) 		8.57 36.74% 7,634,160,700 -31,960,281 0
21.37
40.45
21.40
36 tháng
(2023-10-24) 		17.40 119.93% 10,070,541,400 -31,960,281 0
12.82
40.45
21.40
60 tháng
(2021-11-03) 		7.05 28.39% 13,223,580,400 -31,960,281 0
9.58
40.45
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
12.26
 1,535,430 12.91 12.95 12.26 0 0 0
23/10/2018
12.86
 2,307,530 13.32 13.32 12.40 0 0 0
22/10/2018
13.32
 2,026,290 13.42 13.51 13.32 0 0 0
19/10/2018
13.42
 1,454,000 13.14 13.42 13.00 0 0 0
18/10/2018
13.37
 1,487,880 13.32 13.46 13.28 0 0 0
17/10/2018
13.46
 1,972,280 13.46 13.56 13.39 0 0 0
16/10/2018
13.28
 1,363,410 13.02 13.37 13.02 0 0 0
15/10/2018
13.05
 2,085,500 13.28 13.30 12.95 0 0 0
12/10/2018
13.28
 2,298,230 12.89 13.32 12.63 0 0 0
11/10/2018
12.89
 4,366,960 12.89 13.46 12.82 0 0 0
10/10/2018
13.74
 1,689,250 13.79 13.93 13.72 0 0 0
09/10/2018
13.76
 2,656,380 13.60 13.76 13.49 0 0 0
08/10/2018
13.58
 2,101,380 13.46 13.76 13.46 0 0 0
05/10/2018
13.79
 3,156,560 13.93 14.00 13.76 0 0 0
04/10/2018
13.97
 3,273,230 13.65 13.97 13.58 0 0 0
03/10/2018
13.58
 1,405,830 13.60 13.65 13.49 0 0 0
02/10/2018
13.46
 3,139,750 13.23 13.60 13.23 0 0 0
01/10/2018
13.26
 2,816,100 13.49 13.53 13.23 0 0 0
28/09/2018
13.49
 3,943,650 13.65 13.72 13.42 0 0 0
27/09/2018
13.60
 3,663,710 13.60 13.72 13.49 0 0 0
26/09/2018
13.37
 4,516,320 12.95 13.58 12.86 0 0 0
25/09/2018
12.95
 2,261,840 12.95 13.05 12.86 0 0 0
24/09/2018
13.00
 2,213,810 13.09 13.16 12.93 0 0 0
21/09/2018
13.09
 4,008,110 12.95 13.16 12.86 0 0 0
20/09/2018
12.95
 5,779,740 12.31 12.95 12.31 0 0 0
19/09/2018
12.31
 2,934,180 12.12 12.52 12.12 0 0 0
18/09/2018
12.10
 1,059,520 12.05 12.10 11.82 0 0 0
17/09/2018
12.05
 2,714,630 11.68 12.49 11.64 0 0 0
14/09/2018
11.68
 1,343,360 11.66 11.75 11.64 0 0 0
13/09/2018
11.66
 1,105,010 11.57 11.75 11.57 0 0 0
12/09/2018
11.57
 1,460,210 11.80 11.82 11.57 0 0 0
11/09/2018
11.75
 780,150 11.77 11.80 11.71 0 0 0
10/09/2018
11.80
 1,297,720 11.75 11.80 11.57 0 0 0
07/09/2018
11.68
 2,154,200 11.57 11.71 11.52 0 0 0
06/09/2018
11.47
 2,694,080 11.94 11.98 11.47 0 0 0
05/09/2018
11.94
 1,052,150 12.08 12.15 11.91 0 0 0
04/09/2018
12.08
 991,610 12.17 12.31 12.05 0 0 0
31/08/2018
12.17
 1,723,040 12.17 12.42 12.17 0 0 0
30/08/2018
12.17
 887,840 12.10 12.17 12.05 0 0 0
29/08/2018
12.10
 778,240 12.15 12.19 12.08 0 0 0
28/08/2018
12.15
 1,630,740 12.31 12.40 12.12 0 0 0
27/08/2018
12.26
 1,480,540 12.31 12.42 12.26 0 0 0
24/08/2018
12.31
 817,010 12.38 12.47 12.26 0 0 0
23/08/2018
12.38
 1,031,560 12.49 12.56 12.33 0 0 0
22/08/2018
12.33
 1,386,850 12.35 12.68 12.28 0 0 0
21/08/2018
12.26
 904,270 12.26 12.33 12.15 0 0 0
20/08/2018
12.26
 847,610 12.35 12.35 11.98 0 0 0
17/08/2018
12.26
 691,890 12.26 12.45 12.26 0 0 0
16/08/2018
12.26
 1,576,340 12.26 12.45 12.01 0 0 0
15/08/2018
12.26
 1,030,610 12.49 12.58 12.26 0 0 0
14/08/2018
12.58
 850,440 12.72 12.72 12.49 0 0 0
13/08/2018
12.70
 1,369,550 12.49 12.79 12.40 0 0 0
10/08/2018
12.58
 2,362,660 12.68 12.82 12.21 0 0 0
09/08/2018
12.68
 2,342,630 12.91 13.09 12.68 0 0 0
08/08/2018
12.84
 1,406,450 13.02 13.02 12.68 0 0 0
07/08/2018
12.93
 1,670,400 12.84 13.05 12.68 0 0 0
06/08/2018
12.95
 1,478,320 12.95 13.09 12.86 0 0 0
03/08/2018
13.12
 2,418,140 13.23 13.37 12.95 0 0 0
02/08/2018
13.19
 3,507,500 12.63 13.19 12.49 0 0 0
01/08/2018
12.75
 2,060,620 12.91 13.26 12.56 0 0 0
31/07/2018
12.86
 4,690,660 12.10 12.91 12.03 0 0 0
30/07/2018
12.08
 1,438,740 12.01 12.12 11.98 0 0 0
27/07/2018
12.01
 1,427,670 11.94 12.12 11.84 0 0 0
26/07/2018
11.94
 645,430 12.03 12.15 11.80 0 0 0
25/07/2018
12.38
 3,348,190 12.40 12.42 11.52 0 0 0
24/07/2018
12.21
 1,019,120 12.49 12.72 12.17 0 0 0
23/07/2018
12.31
 878,370 12.31 12.89 12.31 0 0 0
20/07/2018
12.91
 1,473,990 12.91 12.91 12.58 0 0 0
19/07/2018
12.91
 680,430 12.95 12.95 12.72 0 0 0
18/07/2018
12.93
 1,139,340 12.72 13.19 12.63 0 0 0
17/07/2018
12.54
 1,174,520 12.12 12.72 11.89 0 0 0
16/07/2018
12.12
 430,160 12.03 12.12 11.91 0 0 0
13/07/2018
12.12
 406,500 12.21 12.26 12.03 0 0 0
12/07/2018
12.03
 686,180 12.03 12.03 11.61 0 0 0
11/07/2018
11.91
 1,134,570 12.54 12.54 11.91 0 0 0
10/07/2018
12.79
 549,100 13.19 13.19 12.72 0 0 0
09/07/2018
13.19
 631,240 13.42 13.51 12.89 0 0 0
06/07/2018
13.32
 1,160,990 12.95 13.42 12.49 0 0 0
05/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
05/07/2018
13.02
 1,583,450 13.35 13.35 12.49 0 0 0
04/07/2018
12.49
 1,102,650 12.41 12.49 11.74 0 0 0
03/07/2018
12.62
 2,112,230 13.49 13.62 12.62 0 0 0
02/07/2018
13.56
 669,570 14.16 14.16 13.42 0 0 0
29/06/2018
14.14
 1,583,700 14.03 14.19 13.42 0 0 0
28/06/2018
14.22
 1,319,230 14.34 14.42 13.65 0 0 0
27/06/2018
14.44
 394,860 14.42 14.65 14.42 0 0 0
26/06/2018
14.65
 493,790 14.56 14.73 14.53 0 0 0
25/06/2018
14.79
 918,340 14.81 14.96 14.76 0 0 0
22/06/2018
14.65
 328,710 14.67 14.67 14.44 0 0 0
21/06/2018
14.68
 497,790 14.71 14.71 14.39 0 0 0
20/06/2018
14.68
 554,870 14.65 14.88 14.36 0 0 0
19/06/2018
14.65
 2,092,720 14.67 14.96 14.34 0 0 0
18/06/2018
15.42
 825,810 16.05 16.19 15.11 0 0 0
15/06/2018
16.22
 723,460 16.27 16.27 15.96 0 0 0
14/06/2018
16.19
 617,130 16.42 16.42 15.96 0 0 0
13/06/2018
16.26
 772,670 16.19 16.66 16.12 0 0 0
12/06/2018
16.19
 1,139,130 16.66 16.66 15.87 0 0 0
11/06/2018
16.81
 1,229,830 16.16 16.81 15.92 0 0 0
08/06/2018
16.22
 2,008,500 15.58 16.22 15.35 0 0 0
07/06/2018
15.18
 1,376,540 14.57 15.18 14.36 0 0 0
06/06/2018
14.19
 1,605,480 14.65 14.81 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc