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)
11/11/2020
10.39
 14,433,190 10.44 10.58 10.39 500,000 500,000 0
10/11/2020
10.44
 21,221,910 10.42 10.65 10.42 0 0 0
09/11/2020
10.42
 17,624,180 10.20 10.49 10.30 335,720 335,720 0
06/11/2020
10.20
 15,368,880 10.30 10.39 10.16 0 0 0
05/11/2020
10.30
 19,766,660 10.46 10.56 10.30 0 0 0
04/11/2020
10.46
 21,927,670 10.39 10.68 10.46 0 0 0
03/11/2020
10.39
 27,962,010 10.11 10.61 10.23 39,740 39,740 0
02/11/2020
10.11
 22,943,680 10.09 10.32 10.11 0 0 0
30/10/2020
10.09
 28,887,760 10.30 10.51 10.09 0 0 0
29/10/2020
10.30
 36,149,460 10.58 10.72 10.30 0 0 0
28/10/2020
10.58
 32,092,220 11.01 11.08 10.58 6,326,719 6,326,719 0
27/10/2020
11.01
 30,805,330 11.03 11.31 11.01 0 0 0
26/10/2020
11.03
 24,707,670 11.34 11.79 11.03 0 0 0
23/10/2020
11.34
 28,288,440 11.31 11.43 11.27 0 0 0
22/10/2020
11.31
 24,408,740 11.22 11.34 11.10 0 0 0
21/10/2020
11.22
 20,951,070 11.29 11.53 11.20 3,501,000 3,500,000 0.0
20/10/2020
11.29
 34,662,420 10.87 11.41 10.87 1,014,600 1,014,600 0
19/10/2020
10.87
 28,506,770 10.70 11.03 10.79 6,190,730 319,370 142.0
16/10/2020
10.70
 27,075,400 10.79 11.01 10.68 5,723,490 5,696,990 0.6
15/10/2020
10.79
 25,323,170 10.79 11.24 10.77 1,989,390 1,956,880 0.8
14/10/2020
10.79
 48,630,920 10.11 10.79 10.20 26,352,001 32,223,361 -134.2
13/10/2020
10.11
 14,215,200 10.01 10.23 10.01 980,000 1,007,500 -0.6
12/10/2020
10.01
 14,203,730 10.09 10.32 10.01 1,494,000 1,528,000 -0.7
09/10/2020
10.09
 13,523,760 10.09 10.37 10.06 4,499,130 4,499,130 0
08/10/2020
10.09
 14,366,760 10.30 10.39 10.09 2,032,140 2,032,140 0
07/10/2020
10.30
 12,159,210 10.58 10.58 10.30 0 0 0
06/10/2020
10.58
 6,850,730 10.65 10.75 10.49 0 0 0
05/10/2020
10.65
 5,363,760 10.65 10.75 10.51 1,016,830 1,016,830 0
02/10/2020
10.65
 4,381,810 10.77 10.87 10.56 21,670 21,670 0
01/10/2020
10.77
 3,497,290 10.68 10.82 10.68 398,610 398,610 0
30/09/2020
10.68
 2,357,980 10.65 10.68 10.53 0 0 0
29/09/2020
10.65
 2,973,020 10.79 10.87 10.65 6,500,000 6,500,000 0
28/09/2020
10.79
 2,811,640 10.58 10.87 10.51 0 0 0
25/09/2020
10.58
 3,497,970 10.61 10.63 10.51 50,550 50,550 0
24/09/2020
10.61
 3,988,170 10.53 10.61 10.44 1,193,910 1,193,910 0
23/09/2020
10.53
 2,941,250 10.56 10.63 10.51 0 0 0
22/09/2020
10.56
 3,669,840 10.53 10.61 10.42 0 0 0
21/09/2020
10.53
 5,874,890 10.30 10.53 10.39 0 0 0
18/09/2020
10.30
 5,334,940 10.06 10.30 10.09 2,399,180 2,399,180 0
17/09/2020
10.06
 3,654,030 10.11 10.20 10.04 5,000,000 5,000,000 0
16/09/2020
10.11
 1,258,880 10.09 10.13 10.04 0 0 0
15/09/2020
10.09
 1,835,310 10.16 10.18 10.09 126,570 126,570 0
14/09/2020
10.16
 1,578,270 10.06 10.18 10.06 0 0 0
11/09/2020
10.06
 1,236,940 10.13 10.13 9.97 0 0 0
10/09/2020
10.13
 1,524,900 10.01 10.20 10.06 0 0 0
09/09/2020
10.01
 2,762,390 10.16 10.16 9.90 0 0 0
08/09/2020
10.16
 1,935,300 10.01 10.16 9.94 0 0 0
07/09/2020
10.01
 2,350,940 10.32 10.37 10.01 0 0 0
04/09/2020
10.32
 2,276,910 10.39 10.39 10.25 0 0 0
03/09/2020
10.39
 3,326,470 10.25 10.44 10.25 81,940 81,940 0
01/09/2020
10.25
 2,171,350 10.06 10.25 9.97 1,100,000 1,109,800 -0.2
31/08/2020
10.06
 1,793,790 10.20 10.30 10.04 0 0 0
28/08/2020
10.20
 5,154,230 9.99 10.32 10.04 0 0 0
27/08/2020
9.99
 1,792,750 9.97 10.01 9.92 535,750 535,740 0.0
26/08/2020
9.97
 2,116,830 10.06 10.06 9.92 0 0 0
25/08/2020
10.06
 3,775,640 9.90 10.11 9.92 0 0 0
24/08/2020
9.90
 2,749,740 9.61 9.92 9.68 0 10 -0.0
21/08/2020
9.61
 2,817,550 9.45 9.64 9.50 0 0 0
20/08/2020
9.45
 3,659,990 9.54 9.57 9.38 0 0 0
19/08/2020
9.54
 1,132,620 9.47 9.57 9.45 0 0 0
18/08/2020
9.47
 1,410,740 9.50 9.54 9.45 73,040 73,040 0
17/08/2020
9.50
 2,732,690 9.35 9.52 9.33 240,050 240,050 0
14/08/2020
9.35
 2,588,850 9.35 9.54 9.28 0 0 0
13/08/2020
9.35
 1,584,180 9.28 9.38 9.26 0 0 0
12/08/2020
9.28
 1,634,530 9.19 9.31 9.19 0 0 0
11/08/2020
9.19
 1,334,060 9.16 9.24 9.12 0 0 0
10/08/2020
9.16
 2,743,500 9.05 9.31 9.12 1,800,170 1,800,170 0
07/08/2020
9.05
 951,190 9.07 9.14 9.00 0 0 0
06/08/2020
9.07
 1,860,660 9.19 9.21 9.02 0 0 0
05/08/2020
9.19
 1,917,290 8.90 9.19 8.83 1,385,350 1,385,350 0
04/08/2020
8.90
 1,210,770 8.79 9.02 8.86 2,535,340 2,535,340 0
03/08/2020
8.79
 1,247,760 8.57 8.79 8.57 0 0 0
31/07/2020
8.57
 2,304,460 8.79 8.81 8.57 4,039,590 4,039,590 0
30/07/2020
8.79
 974,910 8.57 8.98 8.27 0 0 0
29/07/2020
8.57
 1,841,250 8.86 8.86 8.27 0 0 0
28/07/2020
8.86
 2,883,870 8.57 8.88 8.50 0 0 0
27/07/2020
8.57
 2,677,650 9.21 9.21 8.57 0 0 0
24/07/2020
9.21
 2,951,240 9.59 9.59 8.98 815,000 815,000 0
23/07/2020
9.59
 861,140 9.57 9.59 9.50 0 0 0
22/07/2020
9.57
 1,224,170 9.68 9.73 9.57 0 0 0
21/07/2020
9.68
 818,210 9.68 9.71 9.59 0 0 0
20/07/2020
9.68
 1,164,560 9.73 9.75 9.66 0 0 0
17/07/2020
9.73
 1,180,670 9.92 9.92 9.71 151,280 151,280 0
16/07/2020
9.92
 1,662,150 9.73 9.92 9.64 10 0 0.0
15/07/2020
9.73
 1,697,190 9.50 9.80 9.59 0 0 0
14/07/2020
9.50
 1,809,120 9.59 9.59 9.45 0 0 0
13/07/2020
9.59
 1,725,580 9.66 9.83 9.45 0 10 -0.0
10/07/2020
9.66
 1,398,740 9.90 9.90 9.66 0 0 0
09/07/2020
9.90
 3,146,430 9.50 9.90 9.50 164,480 164,480 0
08/07/2020
9.50
 676,840 9.57 9.57 9.50 394,700 394,700 0
07/07/2020
9.57
 895,150 9.57 9.64 9.54 1,379,760 1,379,760 0
06/07/2020
9.57
 1,220,550 9.35 9.57 9.35 657,200 657,200 0
03/07/2020
9.35
 593,390 9.33 9.35 9.24 300,000 300,000 0
02/07/2020
9.33
 820,250 9.35 9.42 9.21 1,114,070 1,114,070 0
01/07/2020
9.35
 751,460 9.24 9.40 9.19 0 0 0
30/06/2020
9.24
 1,290,510 9.28 9.40 9.02 58,520 38,600 0.4
29/06/2020
9.28
 1,752,070 9.61 9.61 9.26 86,430 86,430 0
26/06/2020
9.61
 668,030 9.54 9.68 9.52 58,520 38,600 0.4
25/06/2020
9.54
 1,162,400 9.68 9.68 9.50 0 0 0
24/06/2020
9.68
 860,730 9.75 9.80 9.64 128,670 128,670 0

Chính sách bảo mật | Điều khoản sử dụng |