Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.20
0.35
(1.53%)
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
(2024-10-22) 		-1 -4.13% 274,579,200 13,040,719 323.1
22.40
24.20
23.20
2 tháng
(2024-09-23) 		-0.15 -0.64% 654,538,900 76,013,519 1,869.7
22.40
24.90
23.20
3 tháng
(2024-08-23) 		0.80 3.57% 919,088,500 86,837,019 2,121.0
22.10
24.90
23.20
6 tháng
(2024-05-27) 		-0.05 -0.22% 1,717,504,800 -6,624,269 -141.8
20.85
24.90
23.20
12 tháng
(2023-11-27) 		8.99 63.29% 2,646,832,600 -19,493,452 -764.0
14.21
24.90
23.20
24 tháng
(2022-12-02) 		9.23 66.12% 3,745,371,300 -19,750,452 -771.0
12.46
24.90
23.20
36 tháng
(2021-12-07) 		-1.05 -4.31% 5,400,542,500 -19,784,052 -769.0
10.04
26.09
23.20
60 tháng
(2019-12-18) 		12.19 110.77% 10,904,468,050 -19,949,382 -766.9
7.23
28.12
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
14.14
 2,553,900 14.28 14.28 14.01 1,328,500 1,328,500 0
17/04/2023
14.28
 3,014,200 14.01 14.28 13.94 0 0 0
14/04/2023
14.01
 9,435,600 14.64 14.74 14.01 1,113,700 1,113,700 0
13/04/2023
14.64
 3,214,600 14.89 15.01 14.64 0 0 0.2
12/04/2023
14.89
 4,505,500 14.74 15.01 14.60 0 0 0
11/04/2023
14.74
 5,209,800 14.64 14.74 14.35 505,000 500,000 0.2
10/04/2023
14.64
 5,660,400 14.35 14.94 14.35 0 0 0
07/04/2023
14.35
 3,762,300 14.35 14.40 14.26 1,064,300 1,064,300 0
06/04/2023
14.35
 7,828,100 14.30 14.64 14.23 0 5,000 -0.1
05/04/2023
14.30
 4,329,800 14.30 14.35 14.16 0 0 0.0
04/04/2023
14.30
 7,303,300 14.21 14.30 14.09 546,833 546,800 0.0
03/04/2023
14.21
 12,424,400 13.75 14.23 13.92 3,239,800 3,239,800 0
31/03/2023
13.75
 7,220,300 13.48 13.77 13.48 731,500 716,500 0.4
30/03/2023
13.48
 4,704,300 13.58 13.82 13.43 464,600 464,633 -0.0
29/03/2023
13.58
 5,720,700 13.36 13.72 13.34 144,700 144,700 0
28/03/2023
13.36
 7,664,400 12.85 13.43 12.95 1,868,600 1,883,600 -0.4
27/03/2023
12.85
 1,537,100 12.83 12.95 12.78 0 0 0
24/03/2023
12.83
 1,955,600 12.70 12.95 12.75 0 0 0
23/03/2023
12.70
 2,369,000 12.70 12.78 12.53 0 0 0
22/03/2023
12.70
 2,471,700 12.78 12.90 12.70 0 0 0
21/03/2023
12.78
 1,997,800 12.73 12.90 12.66 898,400 898,400 0
20/03/2023
12.73
 2,286,500 12.92 12.92 12.73 1,546,300 1,546,300 0
17/03/2023
12.92
 1,199,600 12.95 13.14 12.90 329,200 329,200 0
16/03/2023
12.95
 1,081,400 13.19 13.19 12.90 0 0 0
15/03/2023
13.19
 2,361,600 12.75 13.29 13.00 0 0 0
14/03/2023
12.75
 2,469,900 12.97 12.97 12.75 1,227,600 1,227,600 0
13/03/2023
12.97
 3,114,300 13.17 13.17 12.87 4,379,000 4,379,000 0
10/03/2023
13.17
 2,129,800 13.48 13.48 13.09 0 0 0
09/03/2023
13.48
 3,286,200 13.24 13.50 13.19 300,000 300,000 0
08/03/2023
13.24
 1,945,300 13.14 13.29 13.00 0 0 0
07/03/2023
13.14
 2,340,300 13.19 13.34 13.12 0 0 0
06/03/2023
13.19
 2,568,900 13.00 13.31 12.95 100,000 100,000 0
03/03/2023
13.00
 1,875,800 13.19 13.26 12.87 30,600 30,600 0
02/03/2023
13.19
 1,549,900 13.24 13.38 13.09 0 0 0
01/03/2023
13.24
 2,204,200 12.85 13.26 12.63 0 0 0
28/02/2023
12.85
 2,104,000 13.09 13.19 12.85 1,237,100 1,237,100 0
27/02/2023
13.09
 2,377,000 13.21 13.21 12.90 4,505,000 4,505,000 0
24/02/2023
13.21
 1,972,500 13.55 13.55 13.17 2,824,800 2,824,800 0
23/02/2023
13.55
 3,597,400 13.34 13.55 13.09 2,250,000 2,250,000 0
22/02/2023
13.34
 2,373,000 13.77 13.77 13.34 3,200,000 3,200,000 0
21/02/2023
13.77
 2,590,900 13.87 14.04 13.75 1,330,000 1,330,000 0
20/02/2023
13.87
 2,743,200 13.48 13.87 13.43 1,333,700 1,333,700 0
17/02/2023
13.48
 1,784,300 13.53 13.53 13.34 500,000 500,000 0
16/02/2023
13.53
 2,247,700 13.29 13.53 13.19 0 0 0
15/02/2023
13.29
 2,633,000 13.02 13.38 12.90 0 0 0
14/02/2023
13.02
 2,949,800 12.90 13.29 12.85 330,000 330,000 0
13/02/2023
12.90
 2,897,200 13.07 13.07 12.78 350,000 350,000 0
10/02/2023
13.07
 2,626,000 13.24 13.34 13.04 0 0 0
09/02/2023
13.24
 2,757,300 13.50 13.50 13.24 200,000 200,000 0
08/02/2023
13.50
 2,709,000 13.29 13.55 13.29 250,000 250,000 0
07/02/2023
13.29
 3,288,400 13.55 13.60 13.29 250,000 250,000 0
06/02/2023
13.55
 3,183,300 13.14 13.58 13.12 0 0 0
03/02/2023
13.14
 6,448,000 13.58 13.67 13.14 0 0 0
02/02/2023
13.58
 3,795,200 13.67 13.77 13.38 0 0 0
01/02/2023
13.67
 5,944,500 14.26 14.30 13.58 870,000 870,000 0
31/01/2023
14.26
 6,148,400 13.92 14.26 13.60 200,000 200,000 0
30/01/2023
13.92
 5,917,000 14.09 14.09 13.84 541,000 541,000 0
27/01/2023
14.09
 5,539,200 14.11 14.40 14.06 0 0 0
19/01/2023
14.11
 4,742,400 14.11 14.21 13.99 0 0 0
18/01/2023
14.11
 3,241,200 14.06 14.14 14.01 5,225,090 5,225,090 0
17/01/2023
14.06
 6,179,200 13.63 14.21 13.75 0 0 0
16/01/2023
13.63
 2,492,900 13.48 13.63 13.41 212,500 212,500 0
13/01/2023
13.48
 2,810,200 13.50 13.72 13.48 0 0 0
12/01/2023
13.50
 2,124,100 13.41 13.55 13.38 122,100 122,100 0
11/01/2023
13.41
 3,136,500 13.31 13.58 13.24 0 0 0
10/01/2023
13.31
 2,613,300 13.46 13.58 13.24 61,900 61,900 0
09/01/2023
13.46
 2,387,700 13.43 13.55 13.38 0 0 0
06/01/2023
13.43
 4,803,900 13.41 13.77 13.24 0 0 0
05/01/2023
13.41
 2,716,900 13.24 13.48 13.17 4,767,900 4,767,900 0
04/01/2023
13.24
 3,185,500 13.31 13.48 13.21 0 0 0.0
03/01/2023
13.31
 3,786,800 12.53 13.31 12.49 0 0 0.0
30/12/2022
12.53
 2,181,900 12.58 12.66 12.53 115 0 0.0
29/12/2022
12.58
 2,934,700 12.68 12.75 12.49 0 0 0
28/12/2022
12.68
 3,298,700 12.75 12.83 12.49 762,700 762,700 0
27/12/2022
12.75
 4,426,300 12.46 12.75 12.32 1,211,900 1,212,015 -0.0
26/12/2022
12.46
 7,542,600 13.38 13.38 12.46 0 0 0
23/12/2022
13.38
 2,878,800 13.43 13.53 13.07 735,900 735,900 0
22/12/2022
13.43
 3,604,900 13.43 13.77 13.21 138,000 138,000 0
21/12/2022
13.43
 6,560,300 13.43 13.67 12.75 138,000 138,000 0
20/12/2022
13.43
 11,750,600 14.18 14.18 13.21 1,316,000 1,316,000 0
19/12/2022
14.18
 9,319,200 14.14 14.86 14.09 187,000 187,000 0
16/12/2022
14.14
 6,469,000 14.30 14.30 13.87 1,538,180 1,538,180 0
15/12/2022
14.30
 7,681,000 13.97 14.33 13.87 135,800 135,800 0
14/12/2022
13.97
 7,999,600 13.97 14.40 13.97 1,072,000 1,072,000 0
13/12/2022
13.97
 7,316,900 13.19 13.97 13.09 0 0 0
12/12/2022
13.19
 6,189,600 13.70 13.84 13.19 2,000,000 2,000,000 0
09/12/2022
13.70
 4,407,800 13.67 13.82 13.43 1,176,600 1,176,600 0
08/12/2022
13.67
 10,144,300 12.80 13.67 12.85 0 0 0
07/12/2022
12.80
 7,114,400 13.12 13.17 12.58 0 0 0
06/12/2022
13.12
 14,489,700 14.06 14.06 13.09 460,800 460,800 0
05/12/2022
14.06
 8,445,100 13.97 14.45 13.97 0 0 0
02/12/2022
13.97
 9,001,200 13.29 14.06 13.02 9,585,000 9,585,000 0
01/12/2022
13.29
 16,532,500 12.56 13.43 12.73 0 0 0
30/11/2022
12.56
 8,860,700 12.22 12.56 12.10 0 0 0
29/11/2022
12.22
 7,876,400 11.93 12.41 11.81 0 0 0
28/11/2022
11.93
 9,058,600 11.15 11.93 11.27 0 0 0
25/11/2022
11.15
 5,208,100 10.74 11.15 10.76 563,100 563,100 0
24/11/2022
10.74
 3,471,500 10.67 10.76 10.43 20,000 20,000 0
23/11/2022
10.67
 3,771,800 10.60 10.86 10.52 90,000 90,000 0
22/11/2022
10.60
 7,548,800 10.79 11.18 10.60 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |