Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.50
-0.45
(-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
(2025-12-29) 		1.60 4.70% 299,547,700 900,500 36.4
34.05
38
34.95
2 tháng
(2025-11-28) 		1.90 5.63% 525,285,000 6,344,200 227.1
32
38
34.95
3 tháng
(2025-10-29) 		-0.75 -2.06% 759,733,300 -1,225,800 -23.5
32
38
34.95
6 tháng
(2025-07-31) 		2.53 7.63% 2,273,294,700 -8,041,570 -346.9
32
41.30
34.95
12 tháng
(2025-02-03) 		11.93 50.28% 4,601,086,900 -11,964,416 -699.8
22.99
41.30
34.95
24 tháng
(2024-02-07) 		18.03 102.32% 7,436,769,600 -13,566,924 -1,067.5
17.62
41.30
34.95
36 tháng
(2023-02-13) 		23.08 183.71% 8,521,504,500 -13,825,385 -1,074.4
12.38
41.30
34.95
60 tháng
(2021-02-22) 		17.42 95.51% 13,638,683,700 -13,962,055 -1,077.7
9.78
41.30
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
19.82
 7,518,800 19.94 20.05 19.70 0 0 0
07/04/2021
19.94
 7,728,400 19.94 20.10 19.75 0 0 0
06/04/2021
19.94
 14,957,000 19.60 20.08 19.42 31,400 30,000 0.1
05/04/2021
19.60
 11,025,600 19.49 19.75 19.44 2,312,000 2,312,000 0
02/04/2021
19.49
 8,261,300 19.37 19.75 19.46 0 0 0
01/04/2021
19.37
 11,065,800 19.08 19.37 19.01 0 1,600 -0.1
31/03/2021
19.08
 10,304,100 18.92 19.34 18.92 197,000 197,000 0
30/03/2021
18.92
 10,768,300 18.68 19.08 18.64 0 0 0
29/03/2021
18.68
 8,380,600 18.61 18.78 18.49 0 0 0
26/03/2021
18.61
 10,188,400 18.59 18.73 18.14 0 0 0
25/03/2021
18.59
 10,420,800 18.57 18.80 18.52 0 0 0
24/03/2021
18.57
 13,792,100 19.11 19.11 18.57 0 0 0
23/03/2021
19.11
 12,997,700 19.51 19.56 19.08 364,833 364,833 0
22/03/2021
19.51
 10,554,500 19.84 19.84 19.44 63,153 63,153 0
19/03/2021
19.84
 7,413,700 19.82 19.91 19.60 72,160 72,160 0
18/03/2021
19.82
 16,410,100 19.04 19.82 19.23 2,077,400 2,077,400 0
17/03/2021
19.04
 9,542,800 18.82 19.08 18.75 0 0 0
16/03/2021
18.82
 11,577,300 18.94 18.99 18.57 0 0 0
15/03/2021
18.94
 8,638,500 18.92 19.13 18.85 0 0 0
12/03/2021
18.92
 8,046,800 18.97 19.13 18.78 1,310,700 1,310,700 0
11/03/2021
18.97
 15,369,300 18.57 19.13 18.64 1,746,500 1,746,500 0
10/03/2021
18.57
 9,050,000 18.40 18.61 18.19 177,200 177,200 0
09/03/2021
18.40
 10,594,100 18.35 18.57 18.05 2,021,170 2,021,170 0
08/03/2021
18.35
 10,807,100 18.52 18.75 18.19 35,000 37,000 -0.1
05/03/2021
18.52
 11,169,600 18.45 18.59 18.09 1,550,000 1,550,000 0
04/03/2021
18.45
 16,228,300 19.06 19.13 18.23 464,900 464,900 0
03/03/2021
19.06
 8,441,900 19.04 19.13 18.90 292,400 292,400 0
02/03/2021
19.04
 8,576,800 18.99 19.25 18.90 1,488,000 1,500,700 -0.5
01/03/2021
18.99
 12,622,200 18.54 19.01 18.57 8,600,000 8,600,000 0
26/02/2021
18.54
 15,265,000 18.47 18.59 18.09 24,527 24,527 0
25/02/2021
18.47
 16,440,500 18.47 18.66 18.19 275,000 275,000 0
24/02/2021
18.47
 14,395,400 18.80 18.99 18.38 300,000 300,000 0
23/02/2021
18.80
 26,384,200 18.23 19.06 18.33 0 0 0
22/02/2021
18.23
 14,466,800 18.28 18.35 17.95 276,800 293,800 -0.6
19/02/2021
18.28
 12,801,300 18.38 18.47 18.05 105,000 105,000 0
18/02/2021
18.38
 15,791,300 18.14 18.52 17.95 98,330 98,330 0
17/02/2021
18.14
 21,134,000 17.01 18.14 17.24 2,000 2,000 0
09/02/2021
17.01
 16,738,000 16.53 17.20 16.39 0 0 0
08/02/2021
16.53
 21,272,800 17.15 17.24 16.06 0 0 0
05/02/2021
17.15
 14,358,200 16.53 17.15 16.58 150,550 150,550 0
04/02/2021
16.53
 14,141,400 16.53 16.82 16.34 0 0 0
03/02/2021
16.53
 18,238,700 16.06 16.77 16.06 58,000 58,000 0
02/02/2021
16.06
 13,498,900 15.21 16.11 15.09 85,000 85,000 0
01/02/2021
15.21
 15,146,700 15.12 15.83 14.90 0 0 0
29/01/2021
15.12
 27,420,900 14.74 15.75 13.98 0 0 0
28/01/2021
14.74
 27,121,100 15.83 15.83 14.74 35,840 35,840 0
27/01/2021
15.83
 18,775,400 16.53 16.65 15.42 0 0 0
26/01/2021
16.53
 18,111,400 16.91 16.91 15.83 110,000 110,000 0
25/01/2021
16.91
 15,639,600 17.15 17.17 16.82 4,200 0 0.2
22/01/2021
17.15
 12,347,400 17.10 17.43 16.91 3,000 0 0.1
21/01/2021
17.10
 14,253,300 16.30 17.10 16.30 0 0 0
20/01/2021
16.30
 25,772,300 16.01 16.42 15.12 303,400 307,600 -0.1
19/01/2021
16.01
 22,796,500 17.10 17.20 15.92 23,000 26,000 -0.1
18/01/2021
17.10
 13,377,400 17.41 17.57 16.96 281,200 281,200 0
15/01/2021
17.41
 17,357,400 16.89 17.74 17.12 39,810 39,810 0
14/01/2021
16.89
 11,995,200 16.60 16.91 16.46 0 0 0
13/01/2021
16.60
 11,399,600 16.58 17.01 16.58 0 0 0
12/01/2021
16.58
 16,418,200 16.65 16.77 16.30 47,060 47,060 0
11/01/2021
16.65
 13,980,300 16.86 17.12 16.63 983,200 983,200 0
08/01/2021
16.86
 16,947,900 16.34 17.12 16.49 0 0 0
07/01/2021
16.34
 16,387,200 15.68 16.34 15.78 0 0 0
06/01/2021
15.68
 20,222,300 15.61 16.11 15.57 7,610 7,600 0.0
05/01/2021
15.61
 14,280,100 15.59 15.75 15.38 51,050 49,260 0.6
04/01/2021
15.59
 18,607,800 14.88 15.78 15.07 76,012 76,012 0
31/12/2020
14.88
 16,486,510 14.12 15.00 14.12 9,030 50 0.3
30/12/2020
14.12
 16,579,440 14.05 14.43 14.03 0 150 0
29/12/2020
14.05
 12,909,770 14.03 14.12 13.94 63,970 65,000 -0.0
28/12/2020
14.03
 14,471,300 13.96 14.31 13.94 0 9,030 -0.3
25/12/2020
13.96
 17,113,750 13.20 13.98 13.09 0 0 0
24/12/2020
13.20
 26,106,600 13.56 13.65 12.71 0 14,970 -0.4
23/12/2020
13.56
 19,453,550 13.79 13.82 13.46 2,845,823 2,845,823 0
22/12/2020
13.79
 17,109,090 13.89 13.94 13.72 0 0 0
21/12/2020
13.89
 22,777,010 13.79 14.12 13.75 0 0 0
18/12/2020
13.79
 15,252,570 13.39 13.82 13.46 388,520 388,520 0
17/12/2020
13.39
 29,802,380 13.20 13.86 13.20 0 0 0
16/12/2020
13.20
 29,092,450 12.35 13.20 12.47 0 0 0
15/12/2020
12.35
 13,700,860 12.38 12.45 12.26 0 0 0
14/12/2020
12.38
 15,694,300 12.12 12.42 12.14 0 0 0
11/12/2020
12.12
 14,116,670 11.95 12.12 11.83 0 0 0
10/12/2020
11.95
 18,133,060 12.16 12.28 11.95 0 0 0
09/12/2020
12.16
 19,001,670 11.81 12.24 11.83 113,800 113,800 0
08/12/2020
11.81
 14,341,140 11.83 11.90 11.76 0 0 0
07/12/2020
11.83
 13,044,510 11.72 11.90 11.72 0 0 0
04/12/2020
11.72
 16,507,860 11.81 11.81 11.69 0 0 0
03/12/2020
11.81
 17,490,250 11.86 12.05 11.81 0 0 0
02/12/2020
11.86
 27,463,650 11.57 11.95 11.62 28,680 28,680 0
01/12/2020
11.57
 22,797,760 11.38 11.57 11.17 0 0 0
30/11/2020
11.38
 24,645,230 11.20 11.53 11.20 0 0 0
27/11/2020
11.20
 12,261,190 11.15 11.29 11.12 5,331,340 5,331,340 0
26/11/2020
11.15
 13,091,570 11.15 11.20 11.05 0 0 0
25/11/2020
11.15
 13,655,890 11.17 11.31 11.12 0 0 0
24/11/2020
11.17
 22,530,770 11.15 11.34 11.05 0 0 0
23/11/2020
11.15
 17,857,230 11.05 11.17 10.91 0 0 0
20/11/2020
11.05
 13,546,080 11.05 11.10 11.01 0 0 0
19/11/2020
11.05
 16,935,520 11.03 11.15 10.96 0 0 0
18/11/2020
11.03
 22,760,740 11.03 11.15 10.91 0 0 0
17/11/2020
11.03
 17,457,030 10.82 11.03 10.79 376,630 376,630 0
16/11/2020
10.82
 25,236,270 10.87 11.05 10.77 0 0 0
13/11/2020
10.87
 22,376,970 10.53 10.94 10.58 400,000 400,000 0
12/11/2020
10.53
 10,771,120 10.39 10.53 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |