Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.85
0.25
(0.79%)
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
(2026-08-12) 		0.90 2.86% 312,304,700 18,919,281 0
30.85
34.10
31.60
2 tháng
(2026-07-13) 		0.05 0.15% 626,407,900 -44,891,932 0
28.25
34.10
31.60
3 tháng
(2026-06-15) 		0.70 2.21% 888,342,600 -87,857,115 0
28.25
34.30
31.60
6 tháng
(2026-03-16) 		2.82 9.54% 1,593,540,200 -122,899,437 0.3
28.11
34.30
31.60
12 tháng
(2025-09-16) 		-5.15 -13.70% 3,307,614,300 -124,489,037 -43.1
28.11
40.45
31.60
24 tháng
(2024-09-23) 		10.12 45.43% 7,644,151,200 -41,566,551 1,535.9
21.37
40.45
31.60
36 tháng
(2023-09-27) 		17.32 114.81% 9,788,768,700 -137,296,022 -1,103.7
12.82
40.45
31.60
60 tháng
(2021-10-07) 		9.27 40.06% 13,183,285,400 -137,368,522 -1,102.8
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
16.56
 15,639,600 16.79 16.82 16.47 4,200 0 0.2
22/01/2021
16.79
 12,347,400 16.75 17.07 16.56 3,000 0 0.1
21/01/2021
16.75
 14,253,300 15.96 16.75 15.96 0 0 0
20/01/2021
15.96
 25,772,300 15.68 16.08 14.81 303,400 307,600 -0.1
19/01/2021
15.68
 22,796,500 16.75 16.84 15.59 23,000 26,000 -0.1
18/01/2021
16.75
 13,377,400 17.05 17.21 16.61 281,200 281,200 0
15/01/2021
17.05
 17,357,400 16.54 17.37 16.77 39,810 39,810 0
14/01/2021
16.54
 11,995,200 16.26 16.56 16.12 0 0 0
13/01/2021
16.26
 11,399,600 16.24 16.66 16.24 0 0 0
12/01/2021
16.24
 16,418,200 16.31 16.42 15.96 47,060 47,060 0
11/01/2021
16.31
 13,980,300 16.52 16.77 16.29 983,200 983,200 0
08/01/2021
16.52
 16,947,900 16.01 16.77 16.15 0 0 0
07/01/2021
16.01
 16,387,200 15.36 16.01 15.45 0 0 0
06/01/2021
15.36
 20,222,300 15.29 15.78 15.24 7,610 7,600 0.0
05/01/2021
15.29
 14,280,100 15.27 15.43 15.06 51,050 49,260 0.6
04/01/2021
15.27
 18,607,800 14.57 15.45 14.76 76,012 76,012 0
31/12/2020
14.57
 16,486,510 13.83 14.69 13.83 9,030 50 0.3
30/12/2020
13.83
 16,579,440 13.76 14.13 13.74 0 150 0
29/12/2020
13.76
 12,909,770 13.74 13.83 13.65 63,970 65,000 -0.0
28/12/2020
13.74
 14,471,300 13.67 14.02 13.65 0 9,030 -0.3
25/12/2020
13.67
 17,113,750 12.93 13.70 12.82 0 0 0
24/12/2020
12.93
 26,106,600 13.28 13.37 12.45 0 14,970 -0.4
23/12/2020
13.28
 19,453,550 13.51 13.53 13.19 2,845,823 2,845,823 0
22/12/2020
13.51
 17,109,090 13.60 13.65 13.44 0 0 0
21/12/2020
13.60
 22,777,010 13.51 13.83 13.46 0 0 0
18/12/2020
13.51
 15,252,570 13.12 13.53 13.19 388,520 388,520 0
17/12/2020
13.12
 29,802,380 12.93 13.58 12.93 0 0 0
16/12/2020
12.93
 29,092,450 12.10 12.93 12.21 0 0 0
15/12/2020
12.10
 13,700,860 12.12 12.19 12.01 0 0 0
14/12/2020
12.12
 15,694,300 11.87 12.17 11.89 0 0 0
11/12/2020
11.87
 14,116,670 11.71 11.87 11.59 0 0 0
10/12/2020
11.71
 18,133,060 11.91 12.03 11.71 0 0 0
09/12/2020
11.91
 19,001,670 11.57 11.98 11.59 113,800 113,800 0
08/12/2020
11.57
 14,341,140 11.59 11.66 11.52 0 0 0
07/12/2020
11.59
 13,044,510 11.47 11.66 11.47 0 0 0
04/12/2020
11.47
 16,507,860 11.57 11.57 11.45 0 0 0
03/12/2020
11.57
 17,490,250 11.61 11.80 11.57 0 0 0
02/12/2020
11.61
 27,463,650 11.34 11.71 11.38 28,680 28,680 0
01/12/2020
11.34
 22,797,760 11.15 11.34 10.94 0 0 0
30/11/2020
11.15
 24,645,230 10.97 11.29 10.97 0 0 0
27/11/2020
10.97
 12,261,190 10.92 11.06 10.90 5,331,340 5,331,340 0
26/11/2020
10.92
 13,091,570 10.92 10.97 10.83 0 0 0
25/11/2020
10.92
 13,655,890 10.94 11.08 10.90 0 0 0
24/11/2020
10.94
 22,530,770 10.92 11.10 10.83 0 0 0
23/11/2020
10.92
 17,857,230 10.83 10.94 10.69 0 0 0
20/11/2020
10.83
 13,546,080 10.83 10.87 10.78 0 0 0
19/11/2020
10.83
 16,935,520 10.80 10.92 10.73 0 0 0
18/11/2020
10.80
 22,760,740 10.80 10.92 10.69 0 0 0
17/11/2020
10.80
 17,457,030 10.60 10.80 10.57 376,630 376,630 0
16/11/2020
10.60
 25,236,270 10.64 10.83 10.55 0 0 0
13/11/2020
10.64
 22,376,970 10.32 10.71 10.36 400,000 400,000 0
12/11/2020
10.32
 10,771,120 10.18 10.32 10.18 0 0 0
11/11/2020
10.18
 14,433,190 10.22 10.36 10.18 500,000 500,000 0
10/11/2020
10.22
 21,221,910 10.20 10.43 10.20 0 0 0
09/11/2020
10.20
 17,624,180 9.99 10.27 10.09 335,720 335,720 0
06/11/2020
9.99
 15,368,880 10.09 10.18 9.95 0 0 0
05/11/2020
10.09
 19,766,660 10.25 10.34 10.09 0 0 0
04/11/2020
10.25
 21,927,670 10.18 10.46 10.25 0 0 0
03/11/2020
10.18
 27,962,010 9.90 10.39 10.02 39,740 39,740 0
02/11/2020
9.90
 22,943,680 9.88 10.11 9.90 0 0 0
30/10/2020
9.88
 28,887,760 10.09 10.29 9.88 0 0 0
29/10/2020
10.09
 36,149,460 10.36 10.50 10.09 0 0 0
28/10/2020
10.36
 32,092,220 10.78 10.85 10.36 6,326,719 6,326,719 0
27/10/2020
10.78
 30,805,330 10.80 11.08 10.78 0 0 0
26/10/2020
10.80
 24,707,670 11.10 11.54 10.80 0 0 0
23/10/2020
11.10
 28,288,440 11.08 11.20 11.03 0 0 0
22/10/2020
11.08
 24,408,740 10.99 11.10 10.87 0 0 0
21/10/2020
10.99
 20,951,070 11.06 11.29 10.97 3,501,000 3,500,000 0.0
20/10/2020
11.06
 34,662,420 10.64 11.17 10.64 1,014,600 1,014,600 0
19/10/2020
10.64
 28,506,770 10.48 10.80 10.57 6,190,730 319,370 142.0
16/10/2020
10.48
 27,075,400 10.57 10.78 10.46 5,723,490 5,696,990 0.6
15/10/2020
10.57
 25,323,170 10.57 11.01 10.55 1,989,390 1,956,880 0.8
14/10/2020
10.57
 48,630,920 9.90 10.57 9.99 26,352,001 32,223,361 -134.2
13/10/2020
9.90
 14,215,200 9.81 10.02 9.81 980,000 1,007,500 -0.6
12/10/2020
9.81
 14,203,730 9.88 10.11 9.81 1,494,000 1,528,000 -0.7
09/10/2020
9.88
 13,523,760 9.88 10.16 9.85 4,499,130 4,499,130 0
08/10/2020
9.88
 14,366,760 10.09 10.18 9.88 2,032,140 2,032,140 0
07/10/2020
10.09
 12,159,210 10.36 10.36 10.09 0 0 0
06/10/2020
10.36
 6,850,730 10.43 10.53 10.27 0 0 0
05/10/2020
10.43
 5,363,760 10.43 10.53 10.29 1,016,830 1,016,830 0
02/10/2020
10.43
 4,381,810 10.55 10.64 10.34 21,670 21,670 0
01/10/2020
10.55
 3,497,290 10.46 10.60 10.46 398,610 398,610 0
30/09/2020
10.46
 2,357,980 10.43 10.46 10.32 0 0 0
29/09/2020
10.43
 2,973,020 10.57 10.64 10.43 6,500,000 6,500,000 0
28/09/2020
10.57
 2,811,640 10.36 10.64 10.29 0 0 0
25/09/2020
10.36
 3,497,970 10.39 10.41 10.29 50,550 50,550 0
24/09/2020
10.39
 3,988,170 10.32 10.39 10.22 1,193,910 1,193,910 0
23/09/2020
10.32
 2,941,250 10.34 10.41 10.29 0 0 0
22/09/2020
10.34
 3,669,840 10.32 10.39 10.20 0 0 0
21/09/2020
10.32
 5,874,890 10.09 10.32 10.18 0 0 0
18/09/2020
10.09
 5,334,940 9.85 10.09 9.88 2,399,180 2,399,180 0
17/09/2020
9.85
 3,654,030 9.90 9.99 9.83 5,000,000 5,000,000 0
16/09/2020
9.90
 1,258,880 9.88 9.92 9.83 0 0 0
15/09/2020
9.88
 1,835,310 9.95 9.97 9.88 126,570 126,570 0
14/09/2020
9.95
 1,578,270 9.85 9.97 9.85 0 0 0
11/09/2020
9.85
 1,236,940 9.92 9.92 9.76 0 0 0
10/09/2020
9.92
 1,524,900 9.81 9.99 9.85 0 0 0
09/09/2020
9.81
 2,762,390 9.95 9.95 9.69 0 0 0
08/09/2020
9.95
 1,935,300 9.81 9.95 9.74 0 0 0
07/09/2020
9.81
 2,350,940 10.11 10.16 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |