Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.60
0.75
(2.43%)

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
(2025-05-05)
4.35 16.42% 425,158,800 9,773 -0.0
26.50
31.60
31.60
2 tháng
(2025-04-04)
5.15 20.04% 813,430,500 5,264,873 40.7
23.60
31.60
31.60
3 tháng
(2025-03-05)
3.55 13% 1,137,612,800 -1,229,398 -199.8
23.60
31.60
31.60
6 tháng
(2024-12-05)
6.65 27.48% 1,817,212,900 7,483,382 -110.0
23.40
31.60
31.60
12 tháng
(2024-06-10)
6.40 26.18% 3,519,419,800 9,330,866 -6.2
20.85
31.60
31.60
24 tháng
(2023-06-14)
15.04 95.15% 5,093,239,300 -5,636,425 -725.7
13.43
31.60
31.60
36 tháng
(2022-06-20)
14.85 92.79% 6,277,996,900 -5,657,925 -721.9
10.04
31.60
31.60
60 tháng
(2020-06-29)
21.32 223.77% 12,480,931,670 -5,780,365 -720.7
8.80
31.60
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
14.50
7,336,200 14.21 14.62 14.26 0 0 0
12/05/2023
14.21
2,625,300 14.11 14.21 14.06 0 0 0
11/05/2023
14.11
2,514,400 14.21 14.30 14.11 0 0 0
10/05/2023
14.21
2,523,100 14.21 14.26 14.11 0 0 0
09/05/2023
14.21
1,990,400 14.21 14.30 14.09 0 0 0
08/05/2023
14.21
2,572,300 13.92 14.23 13.92 0 0 0
05/05/2023
13.92
3,437,700 14.11 14.16 13.80 0 0 0
04/05/2023
14.11
1,814,800 14.38 14.38 14.01 0 0 0
28/04/2023
14.38
1,886,400 14.50 14.52 14.33 0 0 0
27/04/2023
14.50
2,031,600 14.55 14.64 14.47 0 0 0
26/04/2023
14.55
3,239,100 14.06 14.55 13.99 0 0 -0.0
25/04/2023
14.06
2,086,300 14.30 14.47 14.06 0 0 -0.0
24/04/2023
14.30
3,483,000 13.92 14.43 13.89 0 0 -0.0
21/04/2023
13.92
2,354,900 13.97 14.06 13.92 0 1,500 -0.0
20/04/2023
13.97
2,124,700 14.06 14.06 13.84 0 0 0
19/04/2023
14.06
2,611,900 14.14 14.26 14.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |