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)
12/10/2021
25.04
 14,216,500 25.04 25.23 24.85 0 43,000 -2.3
11/10/2021
25.04
 23,096,400 23.95 25.04 24.09 0 0 0
08/10/2021
23.95
 7,634,900 23.62 24.04 23.62 80,000 123,000 -2.2
07/10/2021
23.62
 5,414,900 23.76 24.00 23.62 43,000 43,000 0
06/10/2021
23.76
 8,579,800 23.19 23.86 23.24 3,833,410 3,833,010 0.0
05/10/2021
23.19
 5,889,900 22.84 23.24 22.96 0 0 0
04/10/2021
22.84
 9,510,600 23.15 23.15 22.82 0 0 0
01/10/2021
23.15
 6,502,800 23.43 23.53 23.10 20,000 20,400 -0.0
30/09/2021
23.43
 5,275,100 23.34 23.81 23.43 0 0 0
29/09/2021
23.34
 5,676,700 23.53 23.53 23.10 0 0 0
28/09/2021
23.53
 5,568,700 23.38 23.55 23.05 0 0 0
27/09/2021
23.38
 6,850,300 23.90 24.14 23.38 0 0 0
24/09/2021
23.90
 7,364,700 23.71 24.33 23.76 0 0 0
23/09/2021
23.71
 8,627,900 23.86 24.23 23.62 0 0 0
22/09/2021
23.86
 4,960,100 23.81 24.04 23.57 0 0 0
21/09/2021
23.81
 10,058,100 23.95 24.04 23.50 331,900 331,900 0
20/09/2021
23.95
 13,074,700 23.50 24.38 23.67 0 0 0
17/09/2021
23.50
 8,274,500 23.19 23.57 23.24 0 0 0
16/09/2021
23.19
 5,523,500 22.86 23.22 22.96 0 0 0
15/09/2021
22.86
 5,037,600 22.91 23.05 22.72 0 0 0
14/09/2021
22.91
 6,142,500 23.12 23.19 22.91 0 0 0
13/09/2021
23.12
 6,802,200 23.29 23.36 23.10 0 0 0
10/09/2021
23.29
 7,222,000 23.29 23.53 23.15 0 0 0
09/09/2021
23.29
 7,854,400 23.05 23.38 22.91 0 0 0
08/09/2021
23.05
 7,150,900 23.45 23.45 22.96 0 0 0
07/09/2021
23.45
 11,611,100 23.12 23.81 23.17 0 0 0
06/09/2021
23.12
 12,880,500 22.82 23.12 22.63 0 0 0
01/09/2021
22.82
 8,530,000 22.91 23.12 22.77 0 0 0
31/08/2021
22.91
 7,773,900 23.24 23.38 22.20 0 0 0
30/08/2021
23.24
 12,298,900 22.70 23.34 22.72 0 0 0
27/08/2021
22.70
 19,689,500 22.82 22.82 22.20 3,600 0 0.2
26/08/2021
22.82
 10,111,900 23.22 23.31 22.77 60,000 60,000 0
25/08/2021
23.22
 9,431,100 23.15 23.24 22.91 0 0 0
24/08/2021
23.15
 16,213,400 23.03 23.24 22.86 0 3,600 -0.2
23/08/2021
23.03
 26,003,500 23.86 24.00 23.03 176,000 173,400 0.1
20/08/2021
23.86
 31,461,200 25.04 25.04 23.53 0 0 0
19/08/2021
25.04
 18,765,300 24.94 25.18 24.61 0 0 0
18/08/2021
24.94
 12,905,800 25.18 25.27 24.80 1,414,600 1,417,200 -0.1
17/08/2021
25.18
 16,002,700 25.51 25.84 24.94 1,530,800 1,530,800 0
16/08/2021
25.51
 30,299,500 24.66 25.70 24.61 200,000 200,000 0
13/08/2021
24.66
 15,402,000 24.56 24.66 24.14 567,300 567,300 0
12/08/2021
24.56
 11,779,000 24.71 25.04 24.56 0 0 0
11/08/2021
24.71
 20,471,000 24.71 25.27 24.52 960,000 960,000 0
10/08/2021
24.71
 12,265,300 24.80 25.04 24.52 0 0 0
09/08/2021
24.80
 15,208,100 24.47 24.90 24.23 0 0 0
06/08/2021
24.47
 16,084,300 24.80 25.13 24.47 0 0 0
05/08/2021
24.80
 12,021,200 24.56 24.90 24.42 0 0 0
04/08/2021
24.56
 19,177,300 24.47 24.85 24.47 0 0 0
03/08/2021
24.47
 22,927,700 24.00 24.56 24.00 0 0 0
02/08/2021
24.00
 14,030,000 24.14 24.28 23.90 0 0 0
30/07/2021
24.14
 16,932,500 23.90 24.38 23.86 438,000 438,000 0
29/07/2021
23.90
 12,542,100 23.48 24.00 23.62 218,200 218,200 0
28/07/2021
23.48
 7,468,600 23.50 23.76 23.38 2,200 0 0.1
27/07/2021
23.50
 13,266,100 23.15 23.76 23.41 1,151,400 1,151,400 0
26/07/2021
23.15
 14,424,400 23.38 23.45 23.01 0 0 0
23/07/2021
23.38
 20,067,800 24.14 24.14 23.38 0 2,200 -0.1
22/07/2021
24.14
 13,886,900 23.76 24.33 23.53 227,700 227,700 0
21/07/2021
23.76
 18,598,700 23.38 24.28 23.43 0 0 0
20/07/2021
23.38
 23,861,200 22.67 23.43 22.20 183,600 183,700 -0.0
19/07/2021
22.67
 39,327,900 24.38 24.38 22.67 200,000 200,000 0
16/07/2021
24.38
 13,987,500 24.61 24.99 24.38 0 0 0
15/07/2021
24.61
 20,322,400 24.09 25.13 24.00 1,960,800 1,960,800 0
14/07/2021
24.09
 33,443,400 25.46 25.46 23.90 1,720,300 1,720,300 0
13/07/2021
25.46
 20,072,400 25.27 25.65 24.94 1,300,000 1,300,000 0
12/07/2021
25.27
 58,235,500 26.74 26.74 24.90 2,100,900 2,102,900 -0.1
09/07/2021
26.74
 38,234,300 26.74 27.64 26.27 0 0 0
08/07/2021
26.74
 27,362,400 26.74 27.12 26.27 512,800 512,800 0
07/07/2021
26.74
 37,766,000 25.51 26.74 25.32 163,856 163,856 0
06/07/2021
25.51
 23,008,200 27.40 27.68 25.51 1,022,650 1,022,650 0
05/07/2021
27.40
 46,687,200 25.65 27.45 25.41 465,800 465,800 0
02/07/2021
25.65
 29,377,200 25.18 25.93 25.32 24,830 24,830 0
01/07/2021
25.18
 19,326,700 24.90 25.27 24.61 0 0 0
30/06/2021
24.90
 11,461,700 25.27 25.41 24.85 0 0 0
29/06/2021
25.27
 16,059,200 25.32 25.41 24.94 196,000 196,000 0
28/06/2021
25.32
 25,721,100 24.38 25.51 24.66 0 0 0
25/06/2021
24.38
 10,947,700 24.04 24.38 23.81 22,500 22,500 0
24/06/2021
24.04
 10,692,100 24.14 24.42 23.90 50,900 40,000 0.6
23/06/2021
24.14
 13,102,300 24.04 24.61 23.90 22,000 22,000 0
22/06/2021
24.04
 17,224,200 23.81 24.23 23.76 489,500 488,800 0.0
21/06/2021
23.81
 14,920,700 24.09 24.09 23.62 2,000 3,090 -0.5
18/06/2021
24.09
 9,956,600 23.71 24.28 23.90 0 0 0
17/06/2021
23.71
 18,677,800 23.95 24.00 23.38 20,086 20,166 -0.0
16/06/2021
23.95
 20,575,900 24.71 24.71 23.86 0 0 0
15/06/2021
24.71
 19,611,800 24.90 25.13 24.56 75,000 69,900 0.3
14/06/2021
24.90
 16,827,800 24.85 25.18 24.56 733,360 727,660 0.3
11/06/2021
24.85
 29,600,800 23.67 25.13 23.67 757,300 740,000 0.9
10/06/2021
23.67
 10,935,100 24.00 24.19 23.62 113,000 118,100 -0.3
09/06/2021
24.00
 22,397,000 23.38 24.14 23.15 12,200 5,700 0.3
08/06/2021
23.38
 25,295,000 24.75 24.99 23.15 604,700 614,400 -0.5
07/06/2021
24.75
 20,392,100 25.79 25.79 24.09 1,117,000 1,127,000 -0.5
04/06/2021
25.79
 13,371,600 25.89 26.08 25.51 0 12,200 -0.7
03/06/2021
25.89
 23,735,700 24.94 26.03 24.94 1,713,000 1,720,600 -0.4
02/06/2021
24.94
 24,560,900 25.08 25.18 24.47 139,600 147,500 -0.4
01/06/2021
25.08
 12,358,200 25.37 25.65 25.04 0 0 0
31/05/2021
25.37
 17,054,600 25.04 25.37 24.66 0 0 0
28/05/2021
25.04
 20,002,700 24.28 25.18 24.19 0 57,100 -3.0
27/05/2021
24.28
 15,941,600 24.94 25.27 24.00 120,840 120,840 0
26/05/2021
24.94
 16,505,900 24.38 25.04 24.19 1,208,400 1,208,400 0
25/05/2021
24.38
 10,560,300 24.04 24.61 24.19 9,000 9,000 0
24/05/2021
24.04
 14,666,700 24.00 24.19 23.81 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |