Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

26.30
0.30
(1.15%)
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
(2025-03-31) 		-1.20 -4.36% 475,871,300 -2,041,765 -158.2
23.60
27.95
26.30
2 tháng
(2025-03-03) 		0.20 0.77% 762,009,700 -1,699,440 -212.1
23.60
28
26.30
3 tháng
(2025-02-03) 		1.95 8.01% 1,055,079,600 -3,786,729 -351.0
23.60
28
26.30
6 tháng
(2024-11-01) 		2.60 10.97% 1,645,801,300 13,370,073 36.8
22.40
28
26.30
12 tháng
(2024-05-06) 		2.85 12.18% 3,340,153,600 -3,449,396 -622.3
20.85
28
26.30
24 tháng
(2023-05-11) 		12.19 86.38% 4,777,774,500 -5,646,198 -725.6
13.43
28
26.30
36 tháng
(2022-05-16) 		10.49 66.37% 5,995,969,800 -5,674,198 -723.3
10.04
28
26.30
60 tháng
(2020-05-26) 		16.04 156.44% 12,100,868,870 -5,819,838 -721.3
8.80
28.12
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
18.62
 13,071,500 18.18 18.89 18.16 2,467,100 2,467,100 0
07/02/2024
18.09
 11,167,100 17.36 18.09 17.36 1,275,169 1,275,100 0.0
06/02/2024
17.29
 4,013,800 17.29 17.55 17.26 0 0 0
05/02/2024
17.21
 9,600,300 16.71 17.46 16.68 67,808 53,600 0.5
02/02/2024
16.56
 7,864,700 16.49 16.71 16.49 1,870,400 1,870,469 -0.0
01/02/2024
16.56
 6,209,900 16.71 16.80 16.49 0 0 0
31/01/2024
16.75
 5,380,200 17.07 17.09 16.68 0 14,200 -0.5
30/01/2024
17.07
 5,207,300 17.02 17.09 16.83 0 0 0
29/01/2024
17.09
 3,145,300 17.19 17.29 17.07 0 0 0
26/01/2024
17.17
 3,145,200 17.00 17.21 16.97 0 0 0
25/01/2024
16.97
 4,271,400 17.09 17.09 16.92 0 0 0
24/01/2024
17.09
 3,141,400 17.09 17.24 17.09 0 0 0
23/01/2024
17.19
 10,075,300 17.21 17.46 17.17 0 0 0
22/01/2024
16.95
 4,313,700 17.12 17.12 16.83 0 1,400 -0.0
19/01/2024
16.95
 7,947,400 16.78 17.04 16.73 0 0 0
18/01/2024
16.68
 4,108,200 16.61 16.78 16.51 0 0 0
17/01/2024
16.51
 4,420,000 16.56 16.80 16.49 0 0 0
16/01/2024
16.56
 4,458,700 16.54 16.58 16.39 0 0 0
15/01/2024
16.63
 3,727,300 16.83 16.87 16.63 0 0 0
12/01/2024
16.80
 10,186,600 16.41 16.83 16.27 0 0 0
11/01/2024
16.56
 6,731,000 16.63 16.78 16.39 0 0 0
10/01/2024
16.68
 7,189,800 16.75 16.83 16.61 0 0 0
09/01/2024
16.73
 6,900,500 16.49 16.73 16.39 0 0 0
08/01/2024
16.54
 6,323,800 16.24 16.56 16.17 0 0 0
05/01/2024
16.10
 3,569,900 16.05 16.20 16.00 0 0 0
04/01/2024
16.05
 10,073,900 15.81 16.32 15.78 0 0 0
03/01/2024
15.81
 5,610,600 15.47 15.81 15.44 0 0 0
02/01/2024
15.57
 3,710,100 15.47 15.64 15.42 400 0 0.0
29/12/2023
15.42
 4,231,700 15.27 15.49 15.27 0 0 0
28/12/2023
15.27
 5,753,400 14.96 15.35 14.98 0 0 0
27/12/2023
14.96
 2,015,600 14.94 15.10 14.96 0 400 -0.0
26/12/2023
14.94
 1,507,400 15.01 15.03 14.91 0 0 0
25/12/2023
15.01
 2,572,700 14.84 15.03 14.84 0 0 0
22/12/2023
14.84
 1,853,900 14.86 14.94 14.77 0 0 0
21/12/2023
14.86
 2,482,700 14.72 14.86 14.62 0 0 0
20/12/2023
14.72
 1,746,600 14.84 14.84 14.62 0 0 0
19/12/2023
14.84
 2,109,500 14.57 14.84 14.45 300 0 0.0
18/12/2023
14.57
 2,378,300 14.84 14.86 14.57 1,900 0 0.1
15/12/2023
14.84
 2,153,100 14.81 14.94 14.74 0 0 0
14/12/2023
14.81
 2,552,800 14.79 14.96 14.81 0 300 -0.0
13/12/2023
14.79
 3,108,700 15.06 15.10 14.79 0 1,900 -0.1
12/12/2023
15.06
 2,167,900 14.96 15.06 14.91 0 0 0
11/12/2023
14.96
 1,614,200 15.01 15.03 14.86 0 0 0
08/12/2023
15.01
 2,749,400 14.96 15.03 14.84 0 0 0
07/12/2023
14.96
 5,844,300 14.74 15.06 14.69 0 0 0
06/12/2023
14.74
 2,489,700 14.57 14.79 14.55 0 0 0
05/12/2023
14.57
 3,093,500 14.64 14.69 14.50 0 0 0
04/12/2023
14.64
 4,761,000 14.43 14.79 14.45 0 0 0
01/12/2023
14.43
 2,696,100 14.30 14.47 14.23 0 0 0
30/11/2023
14.30
 2,756,300 14.50 14.57 14.30 0 0 0
29/11/2023
14.50
 1,779,600 14.52 14.69 14.35 0 0 0
28/11/2023
14.52
 3,736,900 14.21 14.52 13.97 0 0 0
27/11/2023
14.21
 3,048,100 14.57 14.57 14.21 0 0 0
24/11/2023
14.57
 4,696,800 14.74 14.84 14.28 0 0 0
23/11/2023
14.74
 3,280,100 15.01 15.18 14.74 0 0 0
22/11/2023
15.01
 1,836,200 14.94 15.03 14.86 0 0 0
21/11/2023
14.94
 2,243,600 15.03 15.20 14.94 0 0 0
20/11/2023
15.03
 4,320,400 15.10 15.15 14.77 0 133,500 -4.1
17/11/2023
15.10
 5,082,600 15.37 15.49 14.89 0 0 0
16/11/2023
15.37
 2,240,400 15.30 15.42 15.27 0 0 0
15/11/2023
15.30
 3,671,500 15.27 15.61 15.27 0 0 0
14/11/2023
15.27
 3,979,700 14.98 15.40 14.98 20,000 20,000 0
13/11/2023
14.98
 2,458,800 15.06 15.18 14.86 0 7,400 -0.2
10/11/2023
15.06
 4,074,300 15.27 15.27 14.89 3,100 0 0.1
09/11/2023
15.27
 4,253,500 15.42 15.49 15.18 0 0 0
08/11/2023
15.42
 3,874,600 14.84 15.47 14.64 0 0 0
07/11/2023
14.84
 1,508,300 15.03 15.03 14.77 13,700 3,100 0.3
06/11/2023
15.03
 3,301,400 15.03 15.03 14.69 0 0 0
03/11/2023
15.03
 8,102,700 14.23 15.03 14.33 497,500 0 14.9
02/11/2023
14.23
 4,705,900 13.67 14.35 13.82 1,508,100 13,700 43.3
01/11/2023
13.67
 4,479,300 13.43 13.80 13.31 534,500 0 15.1
31/10/2023
13.43
 6,087,100 13.63 13.82 13.19 0 497,500 -13.9
30/10/2023
13.63
 6,594,400 14.33 14.33 13.63 0 1,508,300 -43.1
27/10/2023
14.33
 3,872,700 14.45 14.74 14.11 0 534,700 -15.7
26/10/2023
14.45
 6,676,400 15.13 15.13 14.16 9,600 0 0.3
25/10/2023
15.13
 2,122,800 15.20 15.32 15.13 0 0 0
24/10/2023
15.20
 2,173,100 14.98 15.42 15.06 0 0 0
23/10/2023
14.98
 2,788,400 15.08 15.27 14.79 0 9,600 -0.3
20/10/2023
15.08
 2,434,100 14.86 15.23 14.81 0 0 0
19/10/2023
14.86
 2,785,000 15.15 15.23 14.86 0 81,200 -2.5
18/10/2023
15.15
 4,719,900 15.40 15.42 15.03 0 0 0
17/10/2023
15.40
 1,820,000 15.42 15.61 15.40 0 0 0
16/10/2023
15.42
 2,476,400 15.61 15.66 15.42 0 0 0
13/10/2023
15.61
 1,949,500 15.76 15.76 15.52 0 0 0
12/10/2023
15.76
 2,464,200 15.81 15.93 15.76 0 0 0
11/10/2023
15.81
 2,199,600 15.76 15.83 15.66 0 0 0
10/10/2023
15.76
 2,660,000 15.57 15.83 15.64 0 0 0
09/10/2023
15.57
 2,793,700 15.54 15.59 15.47 0 0 0
06/10/2023
15.54
 2,551,600 15.42 15.64 15.32 0 0 0
05/10/2023
15.42
 2,442,600 15.64 15.81 15.42 0 0 0
04/10/2023
15.64
 2,796,000 15.76 15.83 15.52 0 0 0
03/10/2023
15.76
 4,650,100 16.07 16.07 15.47 0 0 0
02/10/2023
16.07
 2,138,300 16.32 16.32 16.00 6,300 0 0.2
29/09/2023
16.32
 2,907,800 16.32 16.34 16.05 0 0 0
28/09/2023
16.32
 6,556,500 15.81 16.44 15.44 0 0 0
27/09/2023
15.81
 3,553,500 15.71 15.81 15.64 0 6,300 -0.2
26/09/2023
15.71
 4,755,900 15.91 16.00 15.71 0 0 0
25/09/2023
15.91
 4,230,500 16.49 16.58 15.88 0 0 0
22/09/2023
16.49
 7,542,500 16.63 16.63 16.20 0 6,300 -0.2
21/09/2023
16.63
 3,165,600 16.66 16.73 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |