Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

32
-1.40
(-4.19%)
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
(2025-11-12) 		-1.60 -4.57% 198,783,300 7,065,800 250.3
32
35.40
32
2 tháng
(2025-10-13) 		-7.90 -19.13% 605,384,800 -715,900 -12.2
32
41.30
32
3 tháng
(2025-09-15) 		-4.59 -12.09% 915,721,600 -2,619,000 -83.3
32
41.30
32
6 tháng
(2025-06-16) 		1.93 6.14% 2,515,057,300 -8,564,960 -370.6
31.47
41.30
32
12 tháng
(2024-12-17) 		9.82 41.67% 4,420,826,700 -12,937,535 -742.0
22.80
41.30
32
24 tháng
(2023-12-25) 		18.78 128.44% 7,172,950,300 -13,943,085 -1,089.3
14.55
41.30
32
36 tháng
(2022-12-28) 		21.05 170.38% 8,191,270,300 -14,199,970 -1,096.2
12.21
41.30
32
60 tháng
(2021-01-07) 		17.06 104.35% 13,670,679,700 -14,336,755 -1,099.5
9.78
41.30
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2022
18.54
 3,993,200 18.33 18.78 18.33 0 0 0
23/08/2022
18.33
 3,339,900 18.28 18.33 18.12 50,000 50,000 0
22/08/2022
18.28
 3,086,100 18.42 18.47 18.21 0 0 0
19/08/2022
18.42
 2,566,900 18.47 18.52 18.40 55,000 55,000 0
18/08/2022
18.47
 5,337,200 18.57 18.66 18.40 0 0 0
17/08/2022
18.57
 4,459,300 18.42 18.59 18.42 0 0 0
16/08/2022
18.42
 3,042,300 18.47 18.52 18.40 0 0 0
15/08/2022
18.47
 4,366,600 18.33 18.59 18.35 0 0 0
12/08/2022
18.33
 2,817,400 18.19 18.33 18.07 0 0 0
11/08/2022
18.19
 4,920,200 18.33 18.57 18.12 0 0 0
10/08/2022
18.33
 3,001,500 18.49 18.49 18.28 0 0 0
09/08/2022
18.49
 4,306,400 18.52 18.73 18.42 125,000 125,000 0
08/08/2022
18.52
 7,998,700 18.14 18.73 18.19 362,700 362,700 0
05/08/2022
18.14
 3,914,900 18.14 18.33 18.09 0 0 0
04/08/2022
18.14
 4,630,800 18.02 18.35 18.05 60,000 60,000 0
03/08/2022
18.02
 4,944,700 18.09 18.14 17.88 500,000 500,000 0
02/08/2022
18.09
 4,609,900 18.23 18.23 17.97 0 0 0.5
01/08/2022
18.23
 6,875,400 17.90 18.33 17.76 0 0 0.5
29/07/2022
17.90
 5,486,300 17.62 17.90 17.55 0 0 0.5
28/07/2022
17.62
 5,604,300 17.29 17.71 17.38 0 0 0.5
27/07/2022
17.29
 1,654,100 17.29 17.29 17.20 0 0 0.5
26/07/2022
17.29
 2,794,900 17.38 17.50 17.27 0 0 0.5
25/07/2022
17.38
 2,340,300 17.53 17.53 17.36 0 0 0.5
22/07/2022
17.53
 4,424,700 17.41 17.90 17.50 0 0 0.5
21/07/2022
17.41
 5,488,700 17.15 17.43 17.15 0 0 0.5
20/07/2022
17.15
 4,923,800 17.05 17.29 17.10 0 0 0.5
19/07/2022
17.05
 2,566,900 17.15 17.15 16.89 0 0 0.5
18/07/2022
17.15
 2,990,600 17.05 17.41 17.05 13,300 0 0.5
15/07/2022
17.05
 4,094,300 16.98 17.27 17.05 0 0 -0.5
14/07/2022
16.98
 2,902,000 17.05 17.15 16.94 0 0 -0.5
13/07/2022
17.05
 3,156,800 17.05 17.38 17.01 0 13,300 -0.5
12/07/2022
17.05
 3,916,500 16.82 17.05 16.84 2,608,480 2,608,480 0
11/07/2022
16.82
 8,452,700 17.74 17.74 16.77 1,040,000 1,040,000 0
08/07/2022
17.74
 4,058,400 17.86 17.95 17.64 560,000 560,000 0
07/07/2022
17.86
 3,567,400 17.76 17.95 17.48 0 0 -0.8
06/07/2022
17.76
 6,055,300 17.83 18.14 17.57 0 20,000 -0.8
05/07/2022
17.83
 10,888,900 17.17 18.07 17.17 0 0 0
04/07/2022
17.17
 3,148,000 17.01 17.34 17.03 0 0 0
01/07/2022
17.01
 3,473,300 16.79 17.12 16.46 0 0 0
30/06/2022
16.79
 3,566,500 17.36 17.53 16.79 282,500 282,500 0
29/06/2022
17.36
 3,048,300 17.34 17.55 17.10 0 0 0
28/06/2022
17.34
 5,342,500 16.79 17.46 16.70 0 0 0
27/06/2022
16.79
 4,282,300 16.77 16.98 16.77 0 0 0
24/06/2022
16.77
 2,969,100 16.98 17.05 16.77 0 0 0
23/06/2022
16.98
 4,708,100 16.44 17.20 16.32 0 0 0
22/06/2022
16.44
 6,208,200 15.59 16.68 15.80 0 0 0
21/06/2022
15.59
 4,900,200 15.59 15.97 15.49 0 0 0
20/06/2022
15.59
 4,004,000 16.30 16.63 15.59 20,000 20,000 0
17/06/2022
16.30
 4,994,900 17.03 17.03 15.99 994,700 994,700 0
16/06/2022
17.03
 5,916,100 16.86 17.24 16.82 0 0 0
15/06/2022
16.86
 5,449,100 16.89 17.08 16.56 20,000 20,000 0
14/06/2022
16.89
 3,740,800 17.01 17.15 16.63 50,000 50,000 0
13/06/2022
17.01
 6,673,500 17.93 17.93 16.98 142,600 129,700 0.5
10/06/2022
17.93
 8,194,200 17.67 18.38 17.46 0 0 -0.6
09/06/2022
17.67
 5,776,000 17.60 17.74 17.50 0 0 -0.6
08/06/2022
17.60
 6,456,800 17.10 17.69 17.08 0 15,400 -0.6
07/06/2022
17.10
 4,640,800 17.03 17.10 16.53 0 0 0
06/06/2022
17.03
 3,845,100 17.22 17.38 17.01 0 0 0
03/06/2022
17.22
 3,040,200 17.20 17.41 17.03 0 0 0
02/06/2022
17.20
 3,533,700 17.41 17.48 17.01 181,600 181,600 0
01/06/2022
17.41
 3,829,000 17.55 17.81 17.31 0 0 0
31/05/2022
17.55
 5,119,800 17.83 17.83 17.55 0 0 0
30/05/2022
17.83
 4,224,300 17.69 17.95 17.69 698,500 698,500 0
27/05/2022
17.69
 5,777,300 17.34 17.69 17.41 0 0 0
26/05/2022
17.34
 4,687,800 17.24 17.60 17.27 0 0 0
25/05/2022
17.24
 6,709,700 16.65 17.31 16.77 0 0 0
24/05/2022
16.65
 4,270,100 16.46 16.65 16.25 0 0 0
23/05/2022
16.46
 5,290,600 16.86 17.10 16.46 80,000 80,000 0
20/05/2022
16.86
 5,443,200 16.91 17.22 16.70 50,000 50,000 0
19/05/2022
16.91
 5,692,200 17.03 17.20 16.63 823,600 827,600 -0.1
18/05/2022
17.03
 8,689,300 16.46 17.43 16.70 0 0 0
17/05/2022
16.46
 9,447,600 15.40 16.46 15.38 117,300 117,300 0
16/05/2022
15.40
 11,689,600 15.97 16.91 15.40 500,000 500,000 0
13/05/2022
15.97
 15,203,300 17.15 17.38 15.97 1,717,200 1,717,200 0
12/05/2022
17.15
 7,306,300 18.42 18.42 17.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |