Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.25
-0.05
(-0.17%)
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
(2026-06-30) 		-5.10 -15.22% 272,108,300 -37,638,077 0
28.25
34.30
29.30
2 tháng
(2026-06-01) 		-3.95 -12.21% 502,918,300 -82,852,295 0
28.25
34.30
29.30
3 tháng
(2026-05-04) 		-4.46 -13.57% 725,253,500 -101,578,772 0
28.25
34.30
29.30
6 tháng
(2026-02-02) 		-5.88 -17.15% 1,468,437,300 -102,642,533 -22.5
28.11
35.70
29.30
12 tháng
(2025-08-04) 		-5.33 -15.80% 3,738,156,300 -110,960,803 -378.9
28.11
40.45
29.30
24 tháng
(2024-08-09) 		8.27 41.07% 7,592,355,000 -39,216,027 1,167.3
20.04
40.45
29.30
36 tháng
(2023-08-15) 		12.65 80.27% 9,501,831,700 -116,696,518 -1,104.8
12.82
40.45
29.30
60 tháng
(2021-08-25) 		5.66 24.89% 12,962,655,600 -116,732,418 -1,102.6
9.58
40.45
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |