Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.70
-0.25
(-0.72%)
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)
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
03/12/2019
10.65
 1,530,470 10.72 10.75 10.56 5,578,180 5,578,180 0
02/12/2019
10.72
 1,156,110 10.82 10.89 10.68 1,000,000 1,000,000 0
29/11/2019
10.82
 754,400 10.82 10.91 10.75 0 0 0
28/11/2019
10.82
 1,133,640 11.03 11.03 10.82 0 0 0
27/11/2019
11.03
 816,030 11.08 11.15 11.03 0 0 0
26/11/2019
11.08
 995,420 11.01 11.10 11.01 155,000 155,000 0
25/11/2019
11.01
 1,110,080 10.89 11.01 10.79 20,000 20,000 0
22/11/2019
10.89
 2,348,690 11.10 11.34 10.77 0 0 0
21/11/2019
11.10
 4,049,470 11.53 11.53 11.10 0 0 0
20/11/2019
11.53
 1,185,900 11.69 11.76 11.48 0 0 0
19/11/2019
11.69
 986,340 11.55 11.72 11.55 0 0 0
18/11/2019
11.55
 1,327,810 11.76 11.79 11.55 0 0 0
15/11/2019
11.76
 1,355,990 11.67 11.79 11.53 144,000 144,000 0
14/11/2019
11.67
 1,789,980 11.69 11.69 11.55 0 0 0
13/11/2019
11.69
 3,308,350 11.88 11.95 11.69 0 0 0
12/11/2019
11.88
 1,410,930 11.88 11.90 11.81 0 0 0
11/11/2019
11.88
 3,594,060 11.86 12.05 11.83 0 0 0
08/11/2019
11.86
 4,107,220 11.72 11.88 11.72 0 0 0
07/11/2019
11.72
 1,200,940 11.69 11.72 11.64 293,500 293,500 0
06/11/2019
11.69
 1,670,500 11.69 11.74 11.64 0 0 0
05/11/2019
11.69
 2,664,570 11.50 11.76 11.53 0 0 0
04/11/2019
11.50
 3,950,490 11.22 11.53 11.22 9,310 0 0.2
01/11/2019
11.22
 1,276,580 11.20 11.27 11.15 20,000 20,000 0
31/10/2019
11.20
 1,249,530 11.24 11.31 11.20 0 0 0
30/10/2019
11.24
 1,505,720 11.20 11.34 11.15 115,000 115,000 0
29/10/2019
11.20
 1,432,590 11.24 11.24 11.12 50,000 50,000 0
28/10/2019
11.24
 1,637,090 11.27 11.34 11.22 0 0 0
25/10/2019
11.27
 1,383,270 11.27 11.29 11.20 3,394,300 3,402,570 -0.2
24/10/2019
11.27
 1,437,210 11.31 11.34 11.22 0 0 0
23/10/2019
11.31
 1,210,010 11.34 11.34 11.24 0 0 0
22/10/2019
11.34
 1,259,780 11.29 11.34 11.22 0 0 0
21/10/2019
11.29
 1,602,090 11.53 11.53 11.15 0 0 0
18/10/2019
11.53
 1,217,000 11.53 11.62 11.48 0 0 0
17/10/2019
11.53
 2,372,790 11.55 11.55 11.41 39,000 39,000 0
16/10/2019
11.55
 2,027,890 11.46 11.60 11.48 0 0 0
15/10/2019
11.46
 2,505,730 11.29 11.46 11.15 0 0 0
14/10/2019
11.29
 5,147,390 11.15 11.43 11.15 0 0 0
11/10/2019
11.15
 859,400 11.17 11.20 11.12 0 0 0
10/10/2019
11.17
 721,560 11.17 11.22 11.12 89,068 89,068 0
09/10/2019
11.17
 1,287,970 11.12 11.17 11.08 0 0 0
08/10/2019
11.12
 1,939,340 10.94 11.12 10.94 0 0 0
07/10/2019
10.94
 2,959,530 11.15 11.17 10.94 0 0 0
04/10/2019
11.15
 2,380,040 11.24 11.31 11.10 20,000 20,000 0
03/10/2019
11.24
 2,152,040 11.22 11.24 11.03 0 0 0
02/10/2019
11.22
 2,720,060 11.22 11.31 11.15 0 0 0
01/10/2019
11.22
 2,328,320 11.03 11.22 10.94 0 0 0
30/09/2019
11.03
 2,640,100 10.96 11.10 10.94 0 0 0
27/09/2019
10.96
 2,199,880 10.91 11.03 10.87 0 0 0
26/09/2019
10.91
 2,315,980 10.70 10.94 10.70 20,000 20,000 0
25/09/2019
10.70
 1,603,250 10.68 10.75 10.58 0 0 0
24/09/2019
10.68
 2,698,720 10.70 10.77 10.65 0 0 0
23/09/2019
10.70
 2,643,620 10.94 10.98 10.70 0 0 0
20/09/2019
10.94
 2,046,450 10.84 10.96 10.84 0 0 0
19/09/2019
10.84
 3,116,360 10.68 10.84 10.63 0 0 0
18/09/2019
10.68
 2,613,940 10.68 10.75 10.58 87,170 87,170 0
17/09/2019
10.68
 1,689,630 10.68 10.72 10.61 0 0 0
16/09/2019
10.68
 1,846,340 10.70 10.75 10.61 144,910 144,910 0
13/09/2019
10.70
 5,546,230 10.37 10.70 10.35 0 0 0
12/09/2019
10.37
 1,835,330 10.27 10.39 10.25 0 0 0
11/09/2019
10.27
 1,009,440 10.13 10.27 10.11 0 0 0
10/09/2019
10.13
 2,538,930 10.25 10.35 10.13 0 0 0
09/09/2019
10.25
 2,274,060 10.49 10.49 10.23 0 0 0
06/09/2019
10.49
 1,189,570 10.49 10.61 10.44 0 0 0
05/09/2019
10.49
 4,417,320 10.25 10.61 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |