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)
23/06/2020
9.75
 1,173,850 9.80 9.83 9.73 96,100 116,020 -0.4
22/06/2020
9.80
 1,166,650 9.68 9.90 9.68 55,090 55,090 0
19/06/2020
9.68
 632,650 9.54 9.68 9.54 343,230 343,230 0
18/06/2020
9.54
 625,890 9.59 9.66 9.54 0 0 0
17/06/2020
9.59
 1,416,900 9.73 9.73 9.57 5,500 0 0.1
16/06/2020
9.73
 1,487,150 9.50 9.73 9.59 5,183,410 5,183,410 0
15/06/2020
9.50
 2,302,220 9.99 9.99 9.47 0 0 0
12/06/2020
9.99
 3,715,000 9.87 10.04 9.68 236,790 271,990 -0.7
11/06/2020
9.87
 3,478,310 10.32 10.35 9.87 0 0 0
10/06/2020
10.32
 2,295,880 10.18 10.37 10.04 315,820 315,820 0
09/06/2020
10.18
 1,702,620 10.25 10.30 10.16 0 0 0
08/06/2020
10.25
 3,484,860 10.13 10.35 10.18 1,000,000 1,000,000 0
05/06/2020
10.13
 2,251,740 10.01 10.13 9.97 2,343,900 2,343,900 0
04/06/2020
10.01
 2,216,760 10.09 10.13 10.01 0 0 0
03/06/2020
10.09
 2,064,360 9.99 10.13 9.99 73,990 73,990 0
02/06/2020
9.99
 2,469,400 10.06 10.16 9.97 168,850 168,850 0
01/06/2020
10.06
 2,341,100 9.78 10.06 9.83 346,910 346,910 0
29/05/2020
9.78
 1,101,170 9.87 9.90 9.78 546,790 546,790 0
28/05/2020
9.87
 1,584,390 9.87 10.01 9.83 256,330 256,330 0
27/05/2020
9.87
 2,673,490 9.99 10.11 9.87 0 0 0
26/05/2020
9.99
 2,220,450 9.94 10.06 9.92 400,000 400,000 0
25/05/2020
9.94
 1,962,970 9.94 10.06 9.90 577,960 577,960 0
22/05/2020
9.94
 3,322,040 10.39 10.39 9.94 350,740 350,740 0
21/05/2020
10.39
 3,539,410 9.94 10.39 9.85 0 0 0
20/05/2020
9.94
 1,911,850 10.06 10.06 9.90 0 0 0
19/05/2020
10.06
 4,135,900 9.75 10.11 9.90 65,030 65,030 0
18/05/2020
9.75
 3,017,660 9.57 9.80 9.40 1,851,950 1,851,950 0
15/05/2020
9.57
 2,995,800 9.68 9.73 9.45 539,280 539,280 0
14/05/2020
9.68
 3,351,270 9.73 9.73 9.50 1,988,320 1,988,320 0
13/05/2020
9.73
 4,746,350 9.73 9.78 9.35 183,390 183,390 0
12/05/2020
9.73
 3,555,810 9.54 9.80 9.26 1,360,550 1,360,550 0
11/05/2020
9.54
 4,765,680 8.93 9.54 9.14 100,000 100,000 0
08/05/2020
8.93
 7,260,470 8.36 8.93 8.36 500,000 500,000 0
07/05/2020
8.36
 2,409,540 8.29 8.36 8.24 430,000 430,000 0
06/05/2020
8.29
 1,175,100 8.22 8.29 8.15 500,000 500,000 0
05/05/2020
8.22
 546,010 8.22 8.31 8.20 519,990 519,990 0
04/05/2020
8.22
 2,018,840 8.13 8.36 8.10 400,000 400,000 0
29/04/2020
8.13
 2,860,010 8.08 8.29 8.03 750,000 750,000 0
28/04/2020
8.08
 921,180 8.05 8.10 7.96 432,980 432,980 0
27/04/2020
8.05
 962,880 8.08 8.15 8.03 608,000 608,000 0
24/04/2020
8.08
 851,770 8.01 8.10 7.98 0 0 0
23/04/2020
8.01
 1,401,680 7.98 8.17 8.01 4,043,610 4,043,610 0
22/04/2020
7.98
 1,742,290 7.96 8.13 7.68 203,930 203,930 0
21/04/2020
7.96
 3,045,020 8.36 8.36 7.89 0 0 0
20/04/2020
8.36
 1,847,520 8.39 8.48 8.27 1,072,870 1,072,870 0
17/04/2020
8.39
 2,252,420 8.29 8.43 8.27 2,372,820 2,372,820 0
16/04/2020
8.29
 1,858,330 8.29 8.29 8.13 564,820 564,820 0
15/04/2020
8.29
 2,536,130 8.10 8.29 8.13 296,950 296,950 0
14/04/2020
8.10
 1,446,850 8.13 8.20 7.98 9,000 0 0.2
13/04/2020
8.13
 2,564,400 7.91 8.31 7.91 367,060 105,930 4.5
10/04/2020
7.91
 1,495,400 7.98 8.01 7.87 53,500 53,500 0
09/04/2020
7.98
 2,199,830 7.89 8.10 7.96 270,000 79,000 3.3
08/04/2020
7.89
 1,408,000 8.01 8.01 7.70 68,800 355,730 -4.8
07/04/2020
8.01
 2,424,610 8.01 8.13 7.94 295,380 295,380 0
06/04/2020
8.01
 2,966,040 7.49 8.01 7.61 2,514,830 2,714,830 -3.4
03/04/2020
7.49
 1,433,510 7.32 7.53 7.32 0 0 0
01/04/2020
7.32
 1,316,380 7.09 7.37 6.78 897,100 897,100 0
31/03/2020
7.09
 1,578,850 7.04 7.32 6.61 13,000 0 0.2
30/03/2020
7.04
 3,360,230 7.56 7.56 7.04 133,500 133,500 0
27/03/2020
7.56
 2,746,330 7.61 7.65 7.37 120,000 120,000 0
26/03/2020
7.61
 1,487,540 7.84 7.84 7.61 4,230,850 4,243,850 -0.2
25/03/2020
7.84
 2,952,270 7.61 7.89 7.70 1,798,000 1,798,000 0
24/03/2020
7.61
 3,209,920 7.63 7.79 7.56 121,140 81,350 0.7
23/03/2020
7.63
 3,265,510 8.20 8.20 7.63 2,487,180 2,487,180 0
20/03/2020
8.20
 1,878,140 8.15 8.27 8.10 860,740 860,000 0.0
19/03/2020
8.15
 2,214,980 8.48 8.48 8.10 438,000 477,790 -0.7
18/03/2020
8.48
 1,908,520 8.48 8.60 8.36 0 0 0
17/03/2020
8.48
 3,112,070 8.24 8.48 7.96 949,490 950,230 -0.0
16/03/2020
8.24
 3,645,430 8.62 8.62 8.13 367,520 368,520 -0.0
13/03/2020
8.62
 4,332,700 8.48 8.76 7.89 168,090 168,090 0
12/03/2020
8.48
 4,054,760 9.12 9.12 8.48 110,400 110,400 0
11/03/2020
9.12
 5,626,550 9.78 9.90 9.12 0 0 0
10/03/2020
9.78
 3,161,970 9.71 9.92 9.50 42,890 0 0.9
09/03/2020
9.71
 4,584,600 10.42 10.42 9.71 4,376,983 4,376,983 0
06/03/2020
10.42
 2,247,920 10.53 10.53 10.30 0 0 0
05/03/2020
10.53
 2,022,250 10.65 10.79 10.53 76,830 119,720 -1.0
04/03/2020
10.65
 1,936,620 10.63 10.68 10.49 0 0 0
03/03/2020
10.63
 2,162,150 10.63 10.87 10.63 442,870 442,870 0
02/03/2020
10.63
 2,567,350 10.51 10.70 10.44 0 0 0
28/02/2020
10.51
 2,433,150 10.75 10.75 10.32 0 0 0
27/02/2020
10.75
 2,324,050 10.56 10.75 10.49 938,980 938,980 0
26/02/2020
10.56
 2,243,500 10.49 10.63 10.20 0 0 0
25/02/2020
10.49
 3,236,900 10.16 10.51 9.83 0 0 0
24/02/2020
10.16
 7,508,070 10.91 10.91 10.16 0 0 0
21/02/2020
10.91
 2,959,980 11.10 11.20 10.91 0 0 0
20/02/2020
11.10
 2,950,950 11.17 11.29 11.01 4,950 0 0.1
19/02/2020
11.17
 1,980,690 11.20 11.20 11.08 0 0 0
18/02/2020
11.20
 4,268,770 11.24 11.38 11.12 0 0 0
17/02/2020
11.24
 6,393,370 11.01 11.29 10.98 0 4,950 -0.1
14/02/2020
11.01
 4,375,740 10.68 11.05 10.82 20,000 20,000 0
13/02/2020
10.68
 1,823,230 10.70 10.70 10.58 82,360 82,180 0.0
12/02/2020
10.70
 3,157,240 10.46 10.84 10.49 22,965,000 22,965,000 0
11/02/2020
10.46
 1,353,360 10.32 10.53 10.32 0 0 0
10/02/2020
10.32
 1,304,360 10.46 10.46 10.23 829,440 829,620 -0.0
07/02/2020
10.46
 1,965,440 10.56 10.56 10.35 1,320 0 0.0
06/02/2020
10.56
 2,677,150 10.27 10.61 10.16 0 0 0
05/02/2020
10.27
 2,433,210 10.27 10.46 10.18 0 0 0
04/02/2020
10.27
 2,196,570 10.13 10.35 10.01 0 1,320 -0.0
03/02/2020
10.13
 4,258,750 10.20 10.44 9.61 0 0 0
31/01/2020
10.20
 6,118,460 10.82 10.82 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |