Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

33
-0.60
(-1.79%)
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
(2025-10-08) 		-5 -12.95% 430,172,600 -10,343,000 -359.2
33
41.30
33
2 tháng
(2025-09-08) 		-3.42 -9.24% 804,782,300 -9,320,700 -314.3
33
41.30
33
3 tháng
(2025-08-11) 		-3.18 -8.64% 1,352,875,300 -16,004,070 -636.8
33
41.30
33
6 tháng
(2025-05-12) 		4.96 17.31% 2,797,189,200 -16,077,387 -637.1
28.64
41.30
33
12 tháng
(2024-11-12) 		11.14 49.63% 4,434,543,500 -9,408,514 -760.9
21.82
41.30
33
24 tháng
(2023-11-20) 		18.96 129.44% 7,009,550,100 -21,620,185 -1,359.9
13.84
41.30
33
36 tháng
(2022-11-23) 		23.21 223.30% 8,146,491,300 -21,743,685 -1,362.7
10.39
41.30
33
60 tháng
(2020-12-03) 		21.79 184.51% 13,868,074,740 -21,894,755 -1,365.9
9.78
41.30
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2023
13.27
 2,492,900 13.13 13.27 13.06 212,500 212,500 0
13/01/2023
13.13
 2,810,200 13.16 13.37 13.13 0 0 0
12/01/2023
13.16
 2,124,100 13.06 13.20 13.04 122,100 122,100 0
11/01/2023
13.06
 3,136,500 12.97 13.23 12.90 0 0 0
10/01/2023
12.97
 2,613,300 13.11 13.23 12.90 61,900 61,900 0
09/01/2023
13.11
 2,387,700 13.09 13.20 13.04 0 0 0
06/01/2023
13.09
 4,803,900 13.06 13.42 12.90 0 0 0
05/01/2023
13.06
 2,716,900 12.90 13.13 12.83 4,767,900 4,767,900 0
04/01/2023
12.90
 3,185,500 12.97 13.13 12.87 0 0 0.0
03/01/2023
12.97
 3,786,800 12.21 12.97 12.16 0 0 0.0
30/12/2022
12.21
 2,181,900 12.26 12.33 12.21 115 0 0.0
29/12/2022
12.26
 2,934,700 12.35 12.42 12.16 0 0 0
28/12/2022
12.35
 3,298,700 12.42 12.49 12.16 762,700 762,700 0
27/12/2022
12.42
 4,426,300 12.14 12.42 12.00 1,211,900 1,212,015 -0.0
26/12/2022
12.14
 7,542,600 13.04 13.04 12.14 0 0 0
23/12/2022
13.04
 2,878,800 13.09 13.18 12.73 735,900 735,900 0
22/12/2022
13.09
 3,604,900 13.09 13.42 12.87 138,000 138,000 0
21/12/2022
13.09
 6,560,300 13.09 13.32 12.42 138,000 138,000 0
20/12/2022
13.09
 11,750,600 13.82 13.82 12.87 1,316,000 1,316,000 0
19/12/2022
13.82
 9,319,200 13.77 14.48 13.72 187,000 187,000 0
16/12/2022
13.77
 6,469,000 13.94 13.94 13.51 1,538,180 1,538,180 0
15/12/2022
13.94
 7,681,000 13.60 13.96 13.51 135,800 135,800 0
14/12/2022
13.60
 7,999,600 13.60 14.03 13.60 1,072,000 1,072,000 0
13/12/2022
13.60
 7,316,900 12.85 13.60 12.75 0 0 0
12/12/2022
12.85
 6,189,600 13.35 13.49 12.85 2,000,000 2,000,000 0
09/12/2022
13.35
 4,407,800 13.32 13.46 13.09 1,176,600 1,176,600 0
08/12/2022
13.32
 10,144,300 12.47 13.32 12.52 0 0 0
07/12/2022
12.47
 7,114,400 12.78 12.83 12.26 0 0 0
06/12/2022
12.78
 14,489,700 13.70 13.70 12.75 460,800 460,800 0
05/12/2022
13.70
 8,445,100 13.60 14.08 13.60 0 0 0
02/12/2022
13.60
 9,001,200 12.94 13.70 12.68 9,585,000 9,585,000 0
01/12/2022
12.94
 16,532,500 12.24 13.09 12.40 0 0 0
30/11/2022
12.24
 8,860,700 11.90 12.24 11.79 0 0 0
29/11/2022
11.90
 7,876,400 11.62 12.09 11.50 0 0 0
28/11/2022
11.62
 9,058,600 10.87 11.62 10.98 0 0 0
25/11/2022
10.87
 5,208,100 10.46 10.87 10.49 563,100 563,100 0
24/11/2022
10.46
 3,471,500 10.39 10.49 10.16 20,000 20,000 0
23/11/2022
10.39
 3,771,800 10.32 10.58 10.25 90,000 90,000 0
22/11/2022
10.32
 7,548,800 10.51 10.89 10.32 0 0 0.2
21/11/2022
10.51
 4,508,400 10.72 10.91 10.51 0 0 0.2
18/11/2022
10.72
 6,390,000 10.84 11.03 10.30 10,000 0 0.2
17/11/2022
10.84
 5,977,300 10.44 10.89 10.49 0 0 0
16/11/2022
10.44
 18,062,800 9.78 10.44 9.12 4,267,800 4,267,800 0
15/11/2022
9.78
 10,943,000 10.49 10.49 9.75 0 10,000 -0.2
14/11/2022
10.49
 5,828,500 10.77 10.77 10.06 0 0 0.1
11/11/2022
10.77
 5,479,500 10.75 11.31 10.77 0 0 0.1
10/11/2022
10.75
 7,580,100 11.50 11.50 10.70 6,438,407 6,434,607 0.1
09/11/2022
11.50
 3,645,200 11.41 11.86 11.43 0 0 -0.1
08/11/2022
11.41
 5,353,800 11.22 11.76 10.87 0 0 -0.1
07/11/2022
11.22
 6,326,200 12.05 12.19 11.22 3,020,000 3,023,800 -0.1
04/11/2022
12.05
 12,626,400 12.21 12.21 11.36 4,783,800 4,783,800 0
03/11/2022
12.21
 6,663,000 11.90 12.21 11.64 0 0 0
02/11/2022
11.90
 5,442,300 12.12 12.19 11.83 2,701,500 2,701,500 0
01/11/2022
12.12
 8,603,400 11.62 12.28 11.81 36,000 36,000 0
31/10/2022
11.62
 7,284,700 11.53 11.72 11.10 0 0 0
28/10/2022
11.53
 12,484,200 10.79 11.53 11.10 1,209,530 1,209,530 0
27/10/2022
10.79
 5,222,800 10.11 10.79 10.16 0 0 0
26/10/2022
10.11
 3,153,400 10.06 10.30 9.94 0 0 0
25/10/2022
10.06
 9,593,300 10.06 10.61 9.45 0 0 0
24/10/2022
10.06
 11,800,600 10.82 11.03 10.06 0 0 0
21/10/2022
10.82
 9,633,400 11.62 11.74 10.82 0 0 0
20/10/2022
11.62
 5,210,100 11.90 11.90 11.60 0 0 0
19/10/2022
11.90
 4,571,000 11.95 12.05 11.62 0 0 0
18/10/2022
11.95
 5,030,200 11.86 12.24 11.88 120,000 120,000 0
17/10/2022
11.86
 7,760,900 12.14 12.14 11.50 1,922,900 1,922,900 0
14/10/2022
12.14
 6,333,400 11.95 12.52 12.05 12,900 0 0.3
13/10/2022
11.95
 9,386,700 11.72 11.95 11.38 1,299,100 1,299,000 0.0
12/10/2022
11.72
 9,605,400 11.34 12.00 11.12 0 0 -0.3
11/10/2022
11.34
 21,188,700 12.19 12.19 11.34 5,900,000 5,912,900 -0.3
10/10/2022
12.19
 18,275,400 12.87 12.87 11.98 6,467,900 6,468,000 -0.0
07/10/2022
12.87
 14,349,900 13.84 13.84 12.87 12,390,070 12,390,070 0
06/10/2022
13.84
 5,573,700 14.41 14.55 13.84 1,000,000 1,000,000 0
05/10/2022
14.41
 3,986,800 14.31 14.67 14.41 0 0 0
04/10/2022
14.31
 5,966,900 14.29 14.64 14.17 295,300 295,300 0
03/10/2022
14.29
 6,076,000 15.35 15.40 14.29 3,454,840 3,454,840 0
30/09/2022
15.35
 5,240,200 15.59 15.68 15.21 500,000 500,000 0
29/09/2022
15.59
 2,640,300 15.71 15.92 15.59 1,480,000 1,480,000 0
28/09/2022
15.71
 2,069,900 15.83 15.92 15.68 5,000 0 0.2
27/09/2022
15.83
 2,336,300 15.71 16.01 15.68 1,262,147 1,262,147 0
26/09/2022
15.71
 5,217,000 16.16 16.16 15.57 1,000,000 1,000,000 0
23/09/2022
16.16
 2,265,200 16.32 16.34 16.09 1,200,000 1,205,000 -0.2
22/09/2022
16.32
 2,922,800 16.30 16.37 16.11 0 0 0
21/09/2022
16.30
 2,073,000 16.56 16.58 16.30 0 0 0
20/09/2022
16.56
 1,989,200 16.56 16.79 16.49 90,000 90,000 0
19/09/2022
16.56
 3,777,300 17.01 17.01 16.46 0 0 0
16/09/2022
17.01
 2,188,200 17.29 17.31 17.01 20,000 20,000 0
15/09/2022
17.29
 1,611,900 17.38 17.50 17.29 130 0 0
14/09/2022
17.38
 2,794,500 17.62 17.62 17.24 445,900 445,900 0.4
13/09/2022
17.62
 1,687,000 17.71 17.76 17.62 0 0 0.4
12/09/2022
17.71
 1,289,900 17.79 17.86 17.69 0 130 0.4
09/09/2022
17.79
 2,951,100 17.67 17.81 17.48 0 0 0.4
08/09/2022
17.67
 2,473,200 17.74 17.90 17.64 10,100 0 0.4
07/09/2022
17.74
 4,269,000 18.26 18.28 17.74 0 0 -0.4
06/09/2022
18.26
 2,340,700 18.23 18.42 18.21 0 0 -0.4
05/09/2022
18.23
 2,788,600 18.40 18.40 18.21 0 10,100 -0.4
31/08/2022
18.40
 2,265,500 18.31 18.49 18.26 66,400 66,400 0
30/08/2022
18.31
 3,807,500 18.31 18.49 18.31 0 0 0
29/08/2022
18.31
 4,474,600 18.66 18.66 18.19 0 0 0
26/08/2022
18.66
 4,353,000 18.68 18.87 18.66 0 0 0
25/08/2022
18.68
 3,706,900 18.54 18.75 18.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |