Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.70
-0.70
(-1.98%)
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
(2025-11-04) 		-0.10 -0.29% 227,501,300 -5,839,900 -193.6
33
35.40
35.40
2 tháng
(2025-10-06) 		-4.50 -11.42% 651,648,200 -10,158,100 -360.2
33
41.30
35.40
3 tháng
(2025-09-05) 		-3.58 -9.31% 1,026,677,000 -9,337,700 -328.2
33
41.30
35.40
6 tháng
(2025-06-09) 		5.92 20.42% 2,557,550,100 -12,851,560 -519.8
28.98
41.30
35.40
12 tháng
(2024-12-09) 		11.37 48.34% 4,433,337,500 -9,213,716 -721.9
22.80
41.30
35.40
24 tháng
(2023-12-15) 		20.44 141.43% 7,137,287,100 -18,277,485 -1,240.0
14.20
41.30
35.40
36 tháng
(2022-12-20) 		21.81 166.71% 8,179,646,500 -18,536,685 -1,247.0
12.14
41.30
35.40
60 tháng
(2020-12-30) 		20.78 147.09% 13,708,468,550 -18,662,725 -1,249.4
9.78
41.30
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
10.82
 4,013,510 11.43 11.43 10.75 155,000 155,000 0
22/01/2020
11.43
 2,309,150 11.36 11.46 11.31 0 0 0
21/01/2020
11.36
 7,458,340 11.03 11.36 11.05 133,500 133,500 0
20/01/2020
11.03
 2,019,730 11.05 11.08 10.96 0 0 0
17/01/2020
11.05
 1,875,160 11.01 11.15 11.01 0 0 0
16/01/2020
11.01
 4,383,720 10.82 11.03 10.82 0 0 0
15/01/2020
10.82
 1,929,280 10.82 10.87 10.77 0 0 0
14/01/2020
10.82
 1,804,950 10.84 10.89 10.82 476,030 476,030 0
13/01/2020
10.84
 892,360 10.94 10.94 10.75 0 0 0
10/01/2020
10.94
 3,679,110 10.89 11.10 10.87 0 0 0
09/01/2020
10.89
 2,009,840 10.75 10.91 10.79 0 0 0
08/01/2020
10.75
 1,710,390 10.96 10.96 10.68 0 0 0
07/01/2020
10.96
 1,043,300 10.89 10.96 10.87 1,950 0 0.0
06/01/2020
10.89
 1,162,990 11.17 11.17 10.89 0 0 0
03/01/2020
11.17
 756,700 11.24 11.31 11.17 0 0 0
02/01/2020
11.24
 1,387,610 11.12 11.27 11.10 22,430 24,380 -0.0
31/12/2019
11.12
 731,740 11.08 11.22 11.08 0 0 0
30/12/2019
11.08
 2,452,800 10.96 11.31 11.03 0 0 0
27/12/2019
10.96
 819,850 10.89 10.96 10.84 383,400 383,400 0
26/12/2019
10.89
 855,750 10.87 10.89 10.82 28,880 28,880 0
25/12/2019
10.87
 598,950 10.87 10.94 10.84 0 0 0
24/12/2019
10.87
 419,130 10.91 10.94 10.79 0 0 0
23/12/2019
10.91
 2,394,730 10.77 10.98 10.82 35,000 20,000 0.3
20/12/2019
10.77
 653,220 10.56 10.77 10.58 239,590 239,580 0.0
19/12/2019
10.56
 1,746,590 10.72 10.75 10.53 0 0 0
18/12/2019
10.72
 681,130 10.75 10.77 10.68 0 15,000 -0.3
17/12/2019
10.75
 797,100 10.94 10.94 10.75 233,350 233,360 -0.0
16/12/2019
10.94
 837,370 10.94 10.94 10.82 0 0 0
13/12/2019
10.94
 903,570 10.94 10.98 10.87 30,000 30,000 0
12/12/2019
10.94
 1,024,340 10.72 11.01 10.70 1,939,990 1,939,990 0
11/12/2019
10.72
 795,470 10.58 10.75 10.63 0 0 0
10/12/2019
10.58
 1,281,250 10.77 10.77 10.53 0 0 0
09/12/2019
10.77
 799,820 10.94 10.98 10.72 125,000 125,000 0
06/12/2019
10.94
 509,280 10.98 11.05 10.91 0 0 0
05/12/2019
10.98
 588,750 11.08 11.12 10.91 0 0 0
04/12/2019
11.08
 1,112,220 10.65 11.08 10.65 790,520 790,520 0

Chính sách bảo mật | Điều khoản sử dụng |