Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.45
-0.45
(-1.51%)
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
(2025-04-16) 		4.10 15.89% 347,058,300 4,461,313 50.3
25.15
29.90
29.45
2 tháng
(2025-03-17) 		2.45 8.93% 782,067,500 -2,059,365 -191.4
23.60
29.90
29.45
3 tháng
(2025-02-17) 		4.20 16.34% 1,067,701,300 -2,997,240 -266.9
23.60
29.90
29.45
6 tháng
(2024-11-18) 		7.45 33.18% 1,687,077,800 14,501,254 55.8
22.40
29.90
29.45
12 tháng
(2024-05-21) 		6.30 26.69% 3,411,857,000 5,775,485 -176.5
20.85
29.90
29.45
24 tháng
(2023-05-29) 		15.26 104.18% 4,911,126,100 -5,674,298 -725.6
13.43
29.90
29.45
36 tháng
(2022-06-01) 		12.03 67.33% 6,099,039,700 -5,698,298 -723.1
10.04
29.90
29.45
60 tháng
(2020-06-11) 		19.77 195.03% 12,254,574,050 -5,847,938 -721.3
8.80
29.90
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2023
16.66
 3,426,300 16.44 16.73 16.41 0 0 0
19/09/2023
16.44
 5,864,300 16.54 16.66 16.39 0 0 0
18/09/2023
16.54
 7,730,100 16.92 16.97 16.49 0 0 0
15/09/2023
16.92
 4,523,900 16.92 17.21 16.92 0 0 0
14/09/2023
16.92
 7,642,600 16.97 17.34 16.92 0 0 0
13/09/2023
16.97
 4,978,100 17.12 17.19 16.90 0 0 0
12/09/2023
17.12
 4,935,900 16.75 17.12 16.68 0 0 0
11/09/2023
16.75
 10,812,100 17.14 17.26 16.71 0 0 0
08/09/2023
17.14
 4,602,900 17.34 17.41 17.14 0 26,700 -1.0
07/09/2023
17.34
 9,044,800 17.07 17.53 17.02 0 0 0
06/09/2023
17.07
 4,653,200 16.97 17.14 16.90 0 0 0
05/09/2023
16.97
 7,998,900 16.73 17.04 16.85 0 0 0
31/08/2023
16.73
 4,121,700 16.49 16.73 16.54 0 0 0
30/08/2023
16.49
 4,267,500 16.44 16.63 16.44 0 0 0
29/08/2023
16.44
 3,702,500 16.49 16.61 16.37 0 0 0
28/08/2023
16.49
 4,017,200 16.32 16.54 16.29 0 0 0
25/08/2023
16.32
 3,638,000 16.39 16.41 16.20 0 0 0
24/08/2023
16.39
 4,814,900 16.10 16.46 16.20 0 0 0
23/08/2023
16.10
 9,087,900 16.05 16.58 16.10 0 0 0
22/08/2023
16.05
 6,716,400 15.88 16.05 15.47 0 0 0
21/08/2023
15.88
 5,356,600 15.76 15.98 15.57 0 0 0
18/08/2023
15.76
 13,220,000 16.83 16.83 15.74 0 0 0
17/08/2023
16.83
 5,308,300 17.12 17.12 16.83 0 0 0
16/08/2023
17.12
 13,197,300 16.51 17.14 16.46 0 0 0
15/08/2023
16.51
 4,610,800 16.39 16.68 16.41 0 0 0
14/08/2023
16.39
 4,574,500 16.32 16.39 16.22 0 0 0
11/08/2023
16.32
 5,907,600 16.24 16.39 16.05 0 0 0
10/08/2023
16.24
 6,166,000 16.49 16.51 16.24 0 0 0
09/08/2023
16.49
 4,668,500 16.49 16.58 16.39 0 0 0
08/08/2023
16.49
 5,539,100 16.66 16.73 16.46 0 0 0
07/08/2023
16.66
 5,256,500 16.29 16.71 16.49 0 0 0
04/08/2023
16.29
 12,322,800 16.24 16.58 16.22 0 0 0
03/08/2023
16.24
 4,171,200 16.44 16.51 16.24 0 0 0
02/08/2023
16.44
 4,644,300 16.49 16.54 16.37 0 0 0
01/08/2023
16.49
 8,659,400 16.63 16.78 16.49 0 0 0
31/07/2023
16.63
 7,648,800 16.39 16.78 16.49 0 0 0
28/07/2023
16.39
 5,630,800 16.05 16.39 16.00 0 0 0
27/07/2023
16.05
 7,797,000 16.22 16.22 15.86 0 0 0
26/07/2023
16.22
 3,413,000 16.24 16.27 16.10 0 0 0
25/07/2023
16.24
 13,269,100 15.74 16.39 15.86 0 0 0
24/07/2023
15.74
 4,832,200 15.52 15.76 15.59 0 0 0
21/07/2023
15.52
 4,468,700 15.47 15.57 15.44 0 0 0
20/07/2023
15.47
 5,263,800 15.69 15.71 15.42 0 0 0
19/07/2023
15.69
 5,444,000 15.66 15.95 15.64 0 0 0
18/07/2023
15.66
 6,508,500 15.47 15.66 15.42 0 0 0
17/07/2023
15.47
 3,652,700 15.40 15.57 15.42 0 0 0
14/07/2023
15.40
 4,211,200 15.49 15.61 15.37 0 0 0
13/07/2023
15.49
 4,412,100 15.35 15.52 15.35 0 0 0
12/07/2023
15.35
 4,185,800 15.52 15.52 15.32 0 0 0
11/07/2023
15.52
 5,526,800 15.52 15.69 15.49 0 0 0
10/07/2023
15.52
 4,982,800 15.30 15.57 15.37 0 0 0
07/07/2023
15.30
 3,274,400 15.30 15.42 15.18 0 0 0
06/07/2023
15.30
 6,311,500 15.52 15.54 15.13 0 0 0
05/07/2023
15.52
 4,192,300 15.52 15.71 15.49 0 0 0
04/07/2023
15.52
 4,025,600 15.52 15.57 15.44 0 0 0
03/07/2023
15.52
 3,753,900 15.69 15.86 15.52 0 0 0
30/06/2023
15.69
 2,448,500 15.86 15.91 15.69 0 0 0
29/06/2023
15.86
 3,126,800 16.15 16.20 15.86 0 0 0
28/06/2023
16.15
 4,046,000 15.98 16.15 15.88 0 0 0
27/06/2023
15.98
 3,665,500 16.10 16.20 15.95 0 0 0
26/06/2023
16.10
 3,585,100 15.93 16.12 15.78 0 0 0
23/06/2023
15.93
 4,083,600 15.81 16.12 15.78 0 0 0
22/06/2023
15.81
 4,395,200 15.76 16.07 15.81 0 0 0
21/06/2023
15.76
 2,506,800 15.59 15.76 15.57 0 0 0
20/06/2023
15.59
 2,084,400 15.57 15.64 15.49 0 0 0
19/06/2023
15.57
 3,674,300 15.78 15.78 15.49 0 0 0
16/06/2023
15.78
 6,928,400 15.83 16.22 15.76 0 0 0
15/06/2023
15.83
 3,863,700 15.81 15.95 15.71 0 0 0
14/06/2023
15.81
 5,374,800 15.91 16.22 15.78 0 0 0
13/06/2023
15.91
 3,529,000 15.86 15.95 15.71 0 0 0
12/06/2023
15.86
 4,136,800 15.71 15.93 15.47 0 0 0
09/06/2023
15.71
 5,315,500 15.40 15.76 15.32 0 0 0
08/06/2023
15.40
 5,741,200 15.81 15.88 15.40 0 0 0
07/06/2023
15.81
 4,964,100 15.86 15.88 15.61 0 0 0
06/06/2023
15.86
 6,000,100 15.47 15.86 15.40 0 0 0
05/06/2023
15.47
 5,861,900 15.61 15.91 15.47 0 0 0
02/06/2023
15.61
 13,798,700 14.69 15.61 14.89 0 0 0
01/06/2023
14.69
 4,776,200 14.52 14.69 14.43 0 0 0
31/05/2023
14.52
 3,944,600 14.64 14.69 14.50 0 0 0
30/05/2023
14.64
 2,100,900 14.64 14.77 14.55 0 0 0
29/05/2023
14.64
 2,765,200 14.50 14.64 14.45 0 0 0
26/05/2023
14.50
 1,794,600 14.45 14.52 14.38 0 0 0
25/05/2023
14.45
 2,521,600 14.45 14.50 14.35 0 0 0
24/05/2023
14.45
 4,818,900 14.69 14.81 14.43 0 0 0
23/05/2023
14.69
 3,940,500 14.79 14.89 14.55 0 0 0
22/05/2023
14.79
 9,119,100 14.40 14.84 14.40 0 0 0
19/05/2023
14.40
 3,138,800 14.33 14.43 14.18 0 0 0
18/05/2023
14.33
 3,215,500 14.18 14.40 14.18 0 0 0
17/05/2023
14.18
 3,659,200 14.45 14.50 14.18 0 0 0
16/05/2023
14.45
 2,075,700 14.50 14.60 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |