Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.35
0.10
(0.32%)
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
(2026-05-13) 		-2.06 -6.25% 220,426,100 -29,433,505 0
30.85
33.65
31.25
2 tháng
(2026-04-13) 		-0.39 -1.26% 453,801,200 -34,646,204 0
30.85
33.89
31.25
3 tháng
(2026-03-16) 		1.27 4.30% 694,266,400 -35,188,666 0.3
28.11
33.89
31.25
6 tháng
(2025-12-15) 		-0.49 -1.57% 1,489,973,900 -34,493,866 22.0
28.11
37.22
31.25
12 tháng
(2025-06-17) 		-0.06 -0.21% 4,001,007,200 -43,984,626 -379.2
28.11
40.45
31.25
24 tháng
(2024-06-24) 		8 35% 7,582,273,700 -24,932,260 -14.4
19.89
40.45
31.25
36 tháng
(2023-06-28) 		15.44 100.24% 9,251,797,800 -49,618,251 -1,104.8
12.82
40.45
31.25
60 tháng
(2021-07-08) 		4.66 17.81% 13,231,336,900 -49,659,851 -1,102.9
9.58
40.45
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2020
10.11
 2,276,910 10.18 10.18 10.04 0 0 0
03/09/2020
10.18
 3,326,470 10.04 10.22 10.04 81,940 81,940 0
01/09/2020
10.04
 2,171,350 9.85 10.04 9.76 1,100,000 1,109,800 -0.2
31/08/2020
9.85
 1,793,790 9.99 10.09 9.83 0 0 0
28/08/2020
9.99
 5,154,230 9.79 10.11 9.83 0 0 0
27/08/2020
9.79
 1,792,750 9.76 9.81 9.72 535,750 535,740 0.0
26/08/2020
9.76
 2,116,830 9.85 9.85 9.72 0 0 0
25/08/2020
9.85
 3,775,640 9.69 9.90 9.72 0 0 0
24/08/2020
9.69
 2,749,740 9.42 9.72 9.48 0 10 -0.0
21/08/2020
9.42
 2,817,550 9.25 9.44 9.30 0 0 0
20/08/2020
9.25
 3,659,990 9.35 9.37 9.18 0 0 0
19/08/2020
9.35
 1,132,620 9.28 9.37 9.25 0 0 0
18/08/2020
9.28
 1,410,740 9.30 9.35 9.25 73,040 73,040 0
17/08/2020
9.30
 2,732,690 9.16 9.32 9.14 240,050 240,050 0
14/08/2020
9.16
 2,588,850 9.16 9.35 9.09 0 0 0
13/08/2020
9.16
 1,584,180 9.09 9.18 9.07 0 0 0
12/08/2020
9.09
 1,634,530 9.00 9.11 9.00 0 0 0
11/08/2020
9.00
 1,334,060 8.98 9.05 8.93 0 0 0
10/08/2020
8.98
 2,743,500 8.86 9.11 8.93 1,800,170 1,800,170 0
07/08/2020
8.86
 951,190 8.88 8.95 8.81 0 0 0
06/08/2020
8.88
 1,860,660 9.00 9.02 8.84 0 0 0
05/08/2020
9.00
 1,917,290 8.72 9.00 8.65 1,385,350 1,385,350 0
04/08/2020
8.72
 1,210,770 8.61 8.84 8.68 2,535,340 2,535,340 0
03/08/2020
8.61
 1,247,760 8.40 8.61 8.40 0 0 0
31/07/2020
8.40
 2,304,460 8.61 8.63 8.40 4,039,590 4,039,590 0
30/07/2020
8.61
 974,910 8.40 8.79 8.10 0 0 0
29/07/2020
8.40
 1,841,250 8.68 8.68 8.10 0 0 0
28/07/2020
8.68
 2,883,870 8.40 8.70 8.33 0 0 0
27/07/2020
8.40
 2,677,650 9.02 9.02 8.40 0 0 0
24/07/2020
9.02
 2,951,240 9.39 9.39 8.79 815,000 815,000 0
23/07/2020
9.39
 861,140 9.37 9.39 9.30 0 0 0
22/07/2020
9.37
 1,224,170 9.48 9.53 9.37 0 0 0
21/07/2020
9.48
 818,210 9.48 9.51 9.39 0 0 0
20/07/2020
9.48
 1,164,560 9.53 9.55 9.46 0 0 0
17/07/2020
9.53
 1,180,670 9.72 9.72 9.51 151,280 151,280 0
16/07/2020
9.72
 1,662,150 9.53 9.72 9.44 10 0 0.0
15/07/2020
9.53
 1,697,190 9.30 9.60 9.39 0 0 0
14/07/2020
9.30
 1,809,120 9.39 9.39 9.25 0 0 0
13/07/2020
9.39
 1,725,580 9.46 9.62 9.25 0 10 -0.0
10/07/2020
9.46
 1,398,740 9.69 9.69 9.46 0 0 0
09/07/2020
9.69
 3,146,430 9.30 9.69 9.30 164,480 164,480 0
08/07/2020
9.30
 676,840 9.37 9.37 9.30 394,700 394,700 0
07/07/2020
9.37
 895,150 9.37 9.44 9.35 1,379,760 1,379,760 0
06/07/2020
9.37
 1,220,550 9.16 9.37 9.16 657,200 657,200 0
03/07/2020
9.16
 593,390 9.14 9.16 9.05 300,000 300,000 0
02/07/2020
9.14
 820,250 9.16 9.23 9.02 1,114,070 1,114,070 0
01/07/2020
9.16
 751,460 9.05 9.21 9.00 0 0 0
30/06/2020
9.05
 1,290,510 9.09 9.21 8.84 58,520 38,600 0.4
29/06/2020
9.09
 1,752,070 9.42 9.42 9.07 86,430 86,430 0
26/06/2020
9.42
 668,030 9.35 9.48 9.32 58,520 38,600 0.4
25/06/2020
9.35
 1,162,400 9.48 9.48 9.30 0 0 0
24/06/2020
9.48
 860,730 9.55 9.60 9.44 128,670 128,670 0
23/06/2020
9.55
 1,173,850 9.60 9.62 9.53 96,100 116,020 -0.4
22/06/2020
9.60
 1,166,650 9.48 9.69 9.48 55,090 55,090 0
19/06/2020
9.48
 632,650 9.35 9.48 9.35 343,230 343,230 0
18/06/2020
9.35
 625,890 9.39 9.46 9.35 0 0 0
17/06/2020
9.39
 1,416,900 9.53 9.53 9.37 5,500 0 0.1
16/06/2020
9.53
 1,487,150 9.30 9.53 9.39 5,183,410 5,183,410 0
15/06/2020
9.30
 2,302,220 9.79 9.79 9.28 0 0 0
12/06/2020
9.79
 3,715,000 9.67 9.83 9.48 236,790 271,990 -0.7
11/06/2020
9.67
 3,478,310 10.11 10.13 9.67 0 0 0
10/06/2020
10.11
 2,295,880 9.97 10.16 9.83 315,820 315,820 0

Chính sách bảo mật | Điều khoản sử dụng |