Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

35.20
0.25
(0.72%)
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
(2025-06-04) 		3.50 11.16% 395,264,000 -32,500 -1.2
29.75
35
34.95
2 tháng
(2025-05-05) 		8.35 31.51% 844,283,000 -23,227 -1.2
26.50
35
34.95
3 tháng
(2025-04-08) 		10.90 45.51% 1,175,758,900 12,948,018 229.8
23.60
35
34.95
6 tháng
(2025-01-06) 		11.25 47.67% 2,027,095,700 773,700 -247.9
23.40
35
34.95
12 tháng
(2024-07-09) 		11.50 49.25% 3,686,564,800 29,608,366 600.5
20.85
35
34.95
24 tháng
(2023-07-17) 		19.38 125.29% 5,417,704,000 -5,669,425 -726.9
13.43
35
34.95
36 tháng
(2022-07-20) 		17.25 97.99% 6,598,820,800 -5,670,925 -721.2
10.04
35
34.95
60 tháng
(2020-07-30) 		25.83 286.39% 12,865,013,680 -5,833,285 -722.3
8.80
35
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |