Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

30
0
(0%)
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
(2026-02-11) 		-5.30 -15.01% 253,690,000 33,900 -8.6
29.25
36.45
30
2 tháng
(2026-01-12) 		-8 -21.05% 553,981,600 -44,900 -9.5
29.25
38
30
3 tháng
(2025-12-15) 		-2 -6.25% 785,873,900 694,800 21.7
29.25
38
30
6 tháng
(2025-09-15) 		-7.99 -21.04% 1,720,719,800 -2,850,000 -92.2
29.25
41.30
30
12 tháng
(2025-03-18) 		3.31 12.39% 4,510,733,100 -10,545,752 -563.5
22.99
41.30
30
24 tháng
(2024-03-25) 		8.84 41.75% 7,532,782,700 -14,120,983 -1,095.8
20.31
41.30
30
36 tháng
(2023-03-29) 		16.77 126.81% 8,816,597,000 -14,416,085 -1,104.7
13.09
41.30
30
60 tháng
(2021-04-08) 		10.18 51.39% 13,620,570,500 -14,535,855 -1,107.2
9.78
41.30
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/05/2022
18.42
 4,071,500 18.28 18.64 18.16 0 0 0
10/05/2022
18.28
 10,236,300 18.23 18.35 17.69 0 0 0
09/05/2022
18.23
 12,361,700 19.60 19.60 18.23 7,851,100 7,851,100 0
06/05/2022
19.60
 4,889,500 20.12 20.12 19.60 200,000 200,000 0
05/05/2022
20.12
 4,804,200 19.84 20.24 19.56 0 0 0
04/05/2022
19.84
 6,384,600 20.79 20.79 19.84 1,633,400 1,633,400 0
29/04/2022
20.79
 9,795,500 19.98 20.79 19.94 465,300 465,300 0
28/04/2022
19.98
 4,729,300 19.65 20.22 19.68 0 0 0
27/04/2022
19.65
 6,154,800 19.60 19.94 19.32 0 0 0
26/04/2022
19.60
 11,120,700 19.39 19.84 18.35 838,520 838,520 0
25/04/2022
19.39
 12,317,000 20.83 20.93 19.39 11,268,700 11,268,700 0
22/04/2022
20.83
 6,684,800 20.60 21.14 20.57 0 0 0
21/04/2022
20.60
 10,019,500 20.34 20.79 20.27 0 0 0
20/04/2022
20.34
 7,909,800 20.64 20.88 20.34 0 0 0
19/04/2022
20.64
 7,232,900 21.19 21.47 20.55 760,000 760,000 0
18/04/2022
21.19
 11,505,300 21.54 21.85 21.16 750,500 750,500 0
15/04/2022
21.54
 18,618,800 22.34 22.34 21.54 600,000 600,000 0
14/04/2022
22.34
 8,324,100 22.67 22.84 22.27 0 0 0
13/04/2022
22.67
 6,722,300 22.67 22.89 22.63 0 0 0
12/04/2022
22.67
 8,278,800 23.08 23.10 22.63 0 0 0
08/04/2022
23.08
 7,030,100 23.29 23.34 23.05 0 0 0
07/04/2022
23.29
 5,971,000 23.57 23.76 23.29 0 0 0
06/04/2022
23.57
 9,012,200 23.17 23.57 23.01 0 0 0
05/04/2022
23.17
 5,803,000 23.45 23.45 23.17 0 0 0
04/04/2022
23.45
 9,775,600 23.76 23.90 23.45 0 0 0
01/04/2022
23.76
 9,575,500 23.41 23.81 23.34 0 0 0
31/03/2022
23.41
 5,248,700 23.22 23.48 23.29 0 0 0
30/03/2022
23.22
 5,598,900 23.10 23.57 23.10 87,300 87,300 0
29/03/2022
23.10
 4,272,400 23.05 23.22 22.98 100,000 100,000 0
28/03/2022
23.05
 6,597,500 23.27 23.27 22.84 0 0 0
25/03/2022
23.27
 3,175,400 23.29 23.36 23.22 916,000 916,000 0
24/03/2022
23.29
 3,214,000 23.43 23.53 23.29 300,000 300,000 0
23/03/2022
23.43
 3,409,900 23.57 23.71 23.43 139,200 139,200 0
22/03/2022
23.57
 5,953,800 23.36 23.76 23.38 894,800 894,800 0
21/03/2022
23.36
 3,921,900 23.24 23.41 23.19 0 0 0
18/03/2022
23.24
 2,909,700 23.15 23.34 23.19 0 0 0
17/03/2022
23.15
 3,249,200 23.17 23.38 23.15 600,000 600,000 0
16/03/2022
23.17
 4,542,000 22.96 23.36 23.05 0 0 0
15/03/2022
22.96
 3,829,700 22.91 23.15 22.91 0 0 0
14/03/2022
22.91
 5,161,200 23.10 23.10 22.82 0 0 0
11/03/2022
23.10
 6,422,600 23.27 23.27 23.01 200,000 200,000 0
10/03/2022
23.27
 4,387,100 23.19 23.53 23.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |