Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.50
0.30
(1.29%)
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)
08/02/2022
26.09
 16,481,000 25.60 26.33 25.60 113,500 113,500 0
07/02/2022
25.60
 9,809,900 25.60 26.09 25.60 650,400 650,400 0
28/01/2022
25.60
 10,292,900 25.17 25.70 25.02 0 7,100 -0.4
27/01/2022
25.17
 8,044,000 25.41 25.55 24.97 0 0 0
26/01/2022
25.41
 15,042,300 25.17 25.85 25.22 0 0 0
25/01/2022
25.17
 14,466,300 24.39 25.26 24.73 0 0 0
24/01/2022
24.39
 16,269,200 24.15 24.92 24.15 0 0 0
21/01/2022
24.15
 10,321,600 23.69 24.63 23.71 70,000 70,000 0
20/01/2022
23.69
 6,430,300 23.69 23.95 23.57 700,000 700,000 0
19/01/2022
23.69
 4,221,900 23.64 23.95 23.66 170,000 170,000 0
18/01/2022
23.64
 7,885,200 24.22 24.22 23.52 13,500 0 0.7
17/01/2022
24.22
 3,823,300 24.12 24.49 24.03 48,700 48,700 0
14/01/2022
24.12
 5,187,100 24.49 24.49 24.00 94,600 94,600 0
13/01/2022
24.49
 14,417,100 24.44 25.12 24.34 0 13,500 -0.7
12/01/2022
24.44
 12,044,200 23.49 24.44 23.47 0 0 0
11/01/2022
23.49
 7,296,500 23.59 23.81 23.47 0 0 0
10/01/2022
23.59
 8,771,400 23.98 24.05 23.59 0 0 0
07/01/2022
23.98
 7,832,200 24.20 24.29 23.95 148,000 148,000 0
06/01/2022
24.20
 10,716,700 24.49 24.49 24.05 0 0 0
05/01/2022
24.49
 9,569,600 24.68 24.83 24.39 0 0 0
04/01/2022
24.68
 11,334,600 24.25 24.83 24.39 0 0 0
31/12/2021
24.25
 9,547,100 23.91 24.49 23.98 0 0 0
30/12/2021
23.91
 5,321,600 23.81 24.12 23.76 0 0 0
29/12/2021
23.81
 6,141,700 23.83 24.08 23.76 0 0 0
28/12/2021
23.83
 7,473,500 23.69 23.93 23.62 0 0 0
27/12/2021
23.69
 4,727,500 23.71 23.95 23.52 0 0 0
24/12/2021
23.71
 6,139,300 22.96 23.83 23.01 0 0 0
23/12/2021
22.96
 13,503,100 23.71 23.71 22.94 2,832,400 2,832,400 0
22/12/2021
23.71
 12,625,100 23.88 24.00 23.42 500,000 500,000 0
21/12/2021
23.88
 7,255,100 24.00 24.10 23.86 325,600 325,600 0
20/12/2021
24.00
 7,689,900 24.17 24.25 23.93 1,436,880 1,436,880 0
17/12/2021
24.17
 7,903,900 24.17 24.29 24.15 2,832,400 2,832,400 0
16/12/2021
24.17
 6,325,600 24.34 24.49 24.17 0 0 0
15/12/2021
24.34
 6,818,200 24.29 24.63 24.22 0 0 0
14/12/2021
24.29
 7,138,200 24.25 24.63 24.17 400,000 400,000 0
13/12/2021
24.25
 7,440,600 24.34 24.44 24.22 0 0 0
10/12/2021
24.34
 7,507,300 24.44 24.68 24.29 150,000 150,000 0
09/12/2021
24.44
 5,203,500 24.25 24.44 24.17 350,600 350,600 0
08/12/2021
24.25
 7,649,900 24.25 24.63 24.20 206,900 206,900 0
07/12/2021
24.25
 8,982,100 23.76 24.39 23.93 50,000 50,000 0
06/12/2021
23.76
 22,907,100 24.34 24.73 23.59 50,000 50,000 0
03/12/2021
24.34
 15,571,600 25.07 25.31 24.34 487,400 487,400 0
02/12/2021
25.07
 8,970,600 25.41 25.51 25.07 289,900 289,900 0
01/12/2021
25.41
 11,339,500 25.12 25.41 24.97 106,000 106,000 0
30/11/2021
25.12
 24,494,700 25.36 25.75 24.97 0 0 0
29/11/2021
25.36
 28,236,300 26.19 26.19 25.26 0 0 0
26/11/2021
26.19
 21,915,600 26.62 26.91 26.14 0 0 0
25/11/2021
26.62
 17,981,000 26.91 27.15 26.52 2,600,000 2,600,000 0
24/11/2021
26.91
 52,375,300 25.51 27.01 25.36 0 0 0
23/11/2021
25.51
 10,596,400 25.75 25.94 25.41 50,000 50,000 0
22/11/2021
25.75
 23,613,400 25.36 26.57 25.36 0 0 0
19/11/2021
25.36
 29,907,300 24.97 25.89 24.83 532,900 532,900 0
18/11/2021
24.97
 12,833,900 25.31 25.31 24.92 0 0 0
17/11/2021
25.31
 12,113,200 25.22 25.41 25.07 0 0 0
16/11/2021
25.22
 12,519,700 25.22 25.65 25.02 0 0 0
15/11/2021
25.22
 11,079,700 25.46 25.70 25.17 0 0 0
12/11/2021
25.46
 12,719,800 24.97 25.55 24.78 0 0 0
11/11/2021
24.97
 21,838,500 25.07 25.41 24.58 0 0 0
10/11/2021
25.07
 19,484,600 25.36 25.55 25.02 0 0 0
09/11/2021
25.36
 21,533,900 25.51 25.85 25.36 0 0 0
08/11/2021
25.51
 21,189,500 25.70 25.85 25.36 0 0 0
05/11/2021
25.70
 13,453,700 25.85 25.94 25.55 0 0 0
04/11/2021
25.85
 18,683,600 26.04 26.28 25.60 0 0 0
03/11/2021
26.04
 39,738,000 25.02 26.28 25.22 0 0 0
02/11/2021
25.02
 15,468,300 25.02 25.12 24.97 0 0 0
01/11/2021
25.02
 25,398,000 25.02 25.46 24.97 20,000 20,000 0
29/10/2021
25.02
 12,744,400 25.12 25.22 24.88 0 0 0
28/10/2021
25.12
 13,859,600 24.97 25.26 24.97 2,500,000 2,500,000 0
27/10/2021
24.97
 16,750,100 24.73 25.12 24.68 0 0 0
26/10/2021
24.73
 20,157,800 24.68 24.73 24.22 0 0 0
25/10/2021
24.68
 28,527,000 25.36 25.36 24.63 486,910 405,310 4.6
22/10/2021
25.36
 11,640,600 25.65 25.70 25.31 0 0 0
21/10/2021
25.65
 15,317,400 25.80 26.19 25.65 50,000 50,000 0
20/10/2021
25.80
 22,695,300 25.55 26.14 25.46 0 0 0
19/10/2021
25.55
 14,167,300 25.65 25.70 25.22 35,000 35,000 0
18/10/2021
25.65
 15,018,000 25.51 25.99 25.55 20,000 20,000 0
15/10/2021
25.51
 11,950,400 25.46 25.65 25.36 0 0 0
14/10/2021
25.46
 19,788,700 25.41 25.70 25.31 71,000 71,000 0
13/10/2021
25.41
 14,188,100 25.70 25.80 25.36 916,500 916,500 0
12/10/2021
25.70
 14,216,500 25.70 25.89 25.51 0 43,000 -2.3
11/10/2021
25.70
 23,096,400 24.58 25.70 24.73 0 0 0
08/10/2021
24.58
 7,634,900 24.25 24.68 24.25 80,000 123,000 -2.2
07/10/2021
24.25
 5,414,900 24.39 24.63 24.25 43,000 43,000 0
06/10/2021
24.39
 8,579,800 23.81 24.49 23.86 3,833,410 3,833,010 0.0
05/10/2021
23.81
 5,889,900 23.45 23.86 23.57 0 0 0
04/10/2021
23.45
 9,510,600 23.76 23.76 23.42 0 0 0
01/10/2021
23.76
 6,502,800 24.05 24.15 23.71 20,000 20,400 -0.0
30/09/2021
24.05
 5,275,100 23.95 24.44 24.05 0 0 0
29/09/2021
23.95
 5,676,700 24.15 24.15 23.71 0 0 0
28/09/2021
24.15
 5,568,700 24.00 24.17 23.66 0 0 0
27/09/2021
24.00
 6,850,300 24.54 24.78 24.00 0 0 0
24/09/2021
24.54
 7,364,700 24.34 24.97 24.39 0 0 0
23/09/2021
24.34
 8,627,900 24.49 24.88 24.25 0 0 0
22/09/2021
24.49
 4,960,100 24.44 24.68 24.20 0 0 0
21/09/2021
24.44
 10,058,100 24.58 24.68 24.12 331,900 331,900 0
20/09/2021
24.58
 13,074,700 24.12 25.02 24.29 0 0 0
17/09/2021
24.12
 8,274,500 23.81 24.20 23.86 0 0 0
16/09/2021
23.81
 5,523,500 23.47 23.83 23.57 0 0 0
15/09/2021
23.47
 5,037,600 23.52 23.66 23.32 0 0 0
14/09/2021
23.52
 6,142,500 23.74 23.81 23.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |