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)
21/05/2021
24.00
 18,850,300 23.71 24.42 23.55 1,041,400 1,041,400 0
20/05/2021
23.71
 13,171,300 23.67 24.00 23.57 325,000 325,000 0
19/05/2021
23.67
 17,467,900 22.84 23.71 22.86 0 0 0
18/05/2021
22.84
 16,910,000 22.60 23.10 22.46 0 0 0
17/05/2021
22.60
 17,123,600 22.98 23.19 22.49 0 0 0
14/05/2021
22.98
 13,905,300 22.67 23.12 22.75 0 0 0
13/05/2021
22.67
 18,045,200 23.27 23.55 22.67 545,900 545,900 0
12/05/2021
23.27
 23,553,400 22.20 23.27 22.06 0 0 0
11/05/2021
22.20
 16,021,800 22.72 22.79 22.20 74,900 74,900 0
10/05/2021
22.72
 19,611,400 22.23 22.86 22.06 1,367,790 1,367,790 0
07/05/2021
22.23
 22,027,500 22.25 22.58 21.92 600,000 600,000 0
06/05/2021
22.25
 26,766,000 21.71 22.42 21.28 0 0 0
05/05/2021
21.71
 28,214,800 20.50 21.92 20.95 0 100 -0.0
04/05/2021
20.50
 31,749,800 19.37 20.50 18.94 2,000 2,000 0
29/04/2021
19.37
 17,966,700 18.87 19.72 18.87 0 0 0
28/04/2021
18.87
 6,065,200 18.66 19.08 18.66 0 0 0
27/04/2021
18.66
 7,370,000 18.64 18.94 18.59 0 0 0
26/04/2021
18.64
 12,155,400 19.13 19.27 18.64 0 0 0
23/04/2021
19.13
 10,600,700 18.75 19.16 18.47 0 0 0
22/04/2021
18.75
 8,352,800 19.44 19.44 18.75 350,000 350,000 0
20/04/2021
19.44
 11,225,000 19.65 19.79 19.27 42,500 42,500 0
19/04/2021
19.65
 11,234,400 19.11 19.70 18.90 20,000 20,000 0
16/04/2021
19.11
 15,488,700 19.32 19.46 18.71 1,038,740 1,038,740 0
15/04/2021
19.32
 14,745,100 19.75 19.82 19.32 0 0 0
14/04/2021
19.75
 9,753,300 19.65 19.82 19.32 0 0 0
13/04/2021
19.65
 15,104,100 19.91 20.08 19.60 0 0 0
12/04/2021
19.91
 14,990,200 19.65 19.98 19.65 0 0 0
09/04/2021
19.65
 8,022,500 19.82 19.84 19.60 100,000 100,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |