Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.40
0.20
(0.86%)
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)
21/11/2022
10.79
 4,508,400 11.01 11.20 10.79 0 0 0.2
18/11/2022
11.01
 6,390,000 11.13 11.32 10.57 10,000 0 0.2
17/11/2022
11.13
 5,977,300 10.72 11.18 10.76 0 0 0
16/11/2022
10.72
 18,062,800 10.04 10.72 9.36 4,267,800 4,267,800 0
15/11/2022
10.04
 10,943,000 10.76 10.76 10.01 0 10,000 -0.2
14/11/2022
10.76
 5,828,500 11.06 11.06 10.33 0 0 0.1
11/11/2022
11.06
 5,479,500 11.03 11.61 11.06 0 0 0.1
10/11/2022
11.03
 7,580,100 11.81 11.81 10.98 6,438,407 6,434,607 0.1
09/11/2022
11.81
 3,645,200 11.71 12.17 11.73 0 0 -0.1
08/11/2022
11.71
 5,353,800 11.52 12.07 11.15 0 0 -0.1
07/11/2022
11.52
 6,326,200 12.37 12.51 11.52 3,020,000 3,023,800 -0.1
04/11/2022
12.37
 12,626,400 12.53 12.53 11.66 4,783,800 4,783,800 0
03/11/2022
12.53
 6,663,000 12.22 12.53 11.95 0 0 0
02/11/2022
12.22
 5,442,300 12.44 12.51 12.15 2,701,500 2,701,500 0
01/11/2022
12.44
 8,603,400 11.93 12.61 12.12 36,000 36,000 0
31/10/2022
11.93
 7,284,700 11.83 12.03 11.40 0 0 0
28/10/2022
11.83
 12,484,200 11.08 11.83 11.40 1,209,530 1,209,530 0
27/10/2022
11.08
 5,222,800 10.38 11.08 10.43 0 0 0
26/10/2022
10.38
 3,153,400 10.33 10.57 10.21 0 0 0
25/10/2022
10.33
 9,593,300 10.33 10.89 9.70 0 0 0
24/10/2022
10.33
 11,800,600 11.10 11.32 10.33 0 0 0
21/10/2022
11.10
 9,633,400 11.93 12.05 11.10 0 0 0
20/10/2022
11.93
 5,210,100 12.22 12.22 11.90 0 0 0
19/10/2022
12.22
 4,571,000 12.27 12.37 11.93 0 0 0
18/10/2022
12.27
 5,030,200 12.17 12.56 12.20 120,000 120,000 0
17/10/2022
12.17
 7,760,900 12.46 12.46 11.81 1,922,900 1,922,900 0
14/10/2022
12.46
 6,333,400 12.27 12.85 12.37 12,900 0 0.3
13/10/2022
12.27
 9,386,700 12.03 12.27 11.69 1,299,100 1,299,000 0.0
12/10/2022
12.03
 9,605,400 11.64 12.32 11.42 0 0 -0.3
11/10/2022
11.64
 21,188,700 12.51 12.51 11.64 5,900,000 5,912,900 -0.3
10/10/2022
12.51
 18,275,400 13.21 13.21 12.29 6,467,900 6,468,000 -0.0
07/10/2022
13.21
 14,349,900 14.21 14.21 13.21 12,390,070 12,390,070 0
06/10/2022
14.21
 5,573,700 14.79 14.94 14.21 1,000,000 1,000,000 0
05/10/2022
14.79
 3,986,800 14.69 15.06 14.79 0 0 0
04/10/2022
14.69
 5,966,900 14.67 15.03 14.55 295,300 295,300 0
03/10/2022
14.67
 6,076,000 15.76 15.81 14.67 3,454,840 3,454,840 0
30/09/2022
15.76
 5,240,200 16.00 16.10 15.61 500,000 500,000 0
29/09/2022
16.00
 2,640,300 16.12 16.34 16.00 1,480,000 1,480,000 0
28/09/2022
16.12
 2,069,900 16.24 16.34 16.10 5,000 0 0.2
27/09/2022
16.24
 2,336,300 16.12 16.44 16.10 1,262,147 1,262,147 0
26/09/2022
16.12
 5,217,000 16.58 16.58 15.98 1,000,000 1,000,000 0
23/09/2022
16.58
 2,265,200 16.75 16.78 16.51 1,200,000 1,205,000 -0.2
22/09/2022
16.75
 2,922,800 16.73 16.80 16.54 0 0 0
21/09/2022
16.73
 2,073,000 17.00 17.02 16.73 0 0 0
20/09/2022
17.00
 1,989,200 17.00 17.24 16.92 90,000 90,000 0
19/09/2022
17.00
 3,777,300 17.46 17.46 16.90 0 0 0
16/09/2022
17.46
 2,188,200 17.75 17.77 17.46 20,000 20,000 0
15/09/2022
17.75
 1,611,900 17.84 17.97 17.75 130 0 0
14/09/2022
17.84
 2,794,500 18.09 18.09 17.70 445,900 445,900 0.4
13/09/2022
18.09
 1,687,000 18.18 18.23 18.09 0 0 0.4
12/09/2022
18.18
 1,289,900 18.26 18.33 18.16 0 130 0.4
09/09/2022
18.26
 2,951,100 18.14 18.28 17.94 0 0 0.4
08/09/2022
18.14
 2,473,200 18.21 18.38 18.11 10,100 0 0.4
07/09/2022
18.21
 4,269,000 18.74 18.77 18.21 0 0 -0.4
06/09/2022
18.74
 2,340,700 18.72 18.91 18.69 0 0 -0.4
05/09/2022
18.72
 2,788,600 18.89 18.89 18.69 0 10,100 -0.4
31/08/2022
18.89
 2,265,500 18.79 18.98 18.74 66,400 66,400 0
30/08/2022
18.79
 3,807,500 18.79 18.98 18.79 0 0 0
29/08/2022
18.79
 4,474,600 19.15 19.15 18.67 0 0 0
26/08/2022
19.15
 4,353,000 19.18 19.37 19.15 0 0 0
25/08/2022
19.18
 3,706,900 19.03 19.25 19.06 0 0 0
24/08/2022
19.03
 3,993,200 18.81 19.28 18.81 0 0 0
23/08/2022
18.81
 3,339,900 18.77 18.81 18.60 50,000 50,000 0
22/08/2022
18.77
 3,086,100 18.91 18.96 18.69 0 0 0
19/08/2022
18.91
 2,566,900 18.96 19.01 18.89 55,000 55,000 0
18/08/2022
18.96
 5,337,200 19.06 19.15 18.89 0 0 0
17/08/2022
19.06
 4,459,300 18.91 19.08 18.91 0 0 0
16/08/2022
18.91
 3,042,300 18.96 19.01 18.89 0 0 0
15/08/2022
18.96
 4,366,600 18.81 19.08 18.84 0 0 0
12/08/2022
18.81
 2,817,400 18.67 18.81 18.55 0 0 0
11/08/2022
18.67
 4,920,200 18.81 19.06 18.60 0 0 0
10/08/2022
18.81
 3,001,500 18.98 18.98 18.77 0 0 0
09/08/2022
18.98
 4,306,400 19.01 19.23 18.91 125,000 125,000 0
08/08/2022
19.01
 7,998,700 18.62 19.23 18.67 362,700 362,700 0
05/08/2022
18.62
 3,914,900 18.62 18.81 18.57 0 0 0
04/08/2022
18.62
 4,630,800 18.50 18.84 18.52 60,000 60,000 0
03/08/2022
18.50
 4,944,700 18.57 18.62 18.35 500,000 500,000 0
02/08/2022
18.57
 4,609,900 18.72 18.72 18.45 0 0 0.5
01/08/2022
18.72
 6,875,400 18.38 18.81 18.23 0 0 0.5
29/07/2022
18.38
 5,486,300 18.09 18.38 18.01 0 0 0.5
28/07/2022
18.09
 5,604,300 17.75 18.18 17.84 0 0 0.5
27/07/2022
17.75
 1,654,100 17.75 17.75 17.65 0 0 0.5
26/07/2022
17.75
 2,794,900 17.84 17.97 17.72 0 0 0.5
25/07/2022
17.84
 2,340,300 17.99 17.99 17.82 0 0 0.5
22/07/2022
17.99
 4,424,700 17.87 18.38 17.97 0 0 0.5
21/07/2022
17.87
 5,488,700 17.60 17.89 17.60 0 0 0.5
20/07/2022
17.60
 4,923,800 17.51 17.75 17.55 0 0 0.5
19/07/2022
17.51
 2,566,900 17.60 17.60 17.34 0 0 0.5
18/07/2022
17.60
 2,990,600 17.51 17.87 17.51 13,300 0 0.5
15/07/2022
17.51
 4,094,300 17.43 17.72 17.51 0 0 -0.5
14/07/2022
17.43
 2,902,000 17.51 17.60 17.38 0 0 -0.5
13/07/2022
17.51
 3,156,800 17.51 17.84 17.46 0 13,300 -0.5
12/07/2022
17.51
 3,916,500 17.26 17.51 17.29 2,608,480 2,608,480 0
11/07/2022
17.26
 8,452,700 18.21 18.21 17.21 1,040,000 1,040,000 0
08/07/2022
18.21
 4,058,400 18.33 18.43 18.11 560,000 560,000 0
07/07/2022
18.33
 3,567,400 18.23 18.43 17.94 0 0 -0.8
06/07/2022
18.23
 6,055,300 18.31 18.62 18.04 0 20,000 -0.8
05/07/2022
18.31
 10,888,900 17.63 18.55 17.63 0 0 0
04/07/2022
17.63
 3,148,000 17.46 17.80 17.48 0 0 0
01/07/2022
17.46
 3,473,300 17.24 17.58 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |