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)
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
04/09/2019
10.25
 1,989,740 10.11 10.30 10.04 239,100 239,100 0
03/09/2019
10.11
 1,136,630 10.16 10.23 10.11 0 0 0
30/08/2019
10.16
 1,236,390 10.09 10.16 10.04 20,000 20,000 0
29/08/2019
10.09
 948,710 10.11 10.11 9.97 0 0 0
28/08/2019
10.11
 736,990 10.13 10.16 10.09 0 0 0
27/08/2019
10.13
 1,805,340 10.04 10.18 10.06 0 0 0
26/08/2019
10.04
 3,277,300 10.23 10.23 9.90 0 0 0
23/08/2019
10.23
 1,304,670 10.23 10.23 10.13 0 0 0
22/08/2019
10.23
 1,593,030 10.23 10.32 10.20 0 0 0
21/08/2019
10.23
 2,062,850 10.18 10.30 10.11 0 0 0
20/08/2019
10.18
 1,342,680 10.18 10.25 10.09 0 0 0
19/08/2019
10.18
 1,938,330 10.35 10.35 10.16 37,130 37,130 0
16/08/2019
10.35
 6,269,250 9.92 10.39 9.87 0 0 0
15/08/2019
9.92
 2,105,150 9.85 9.92 9.64 0 0 0
14/08/2019
9.85
 1,250,150 9.75 9.90 9.78 0 0 0
13/08/2019
9.75
 2,100,020 9.57 9.78 9.52 262,500 262,500 0
12/08/2019
9.57
 840,220 9.54 9.61 9.54 0 0 0
09/08/2019
9.54
 875,180 9.54 9.59 9.50 53,400 53,400 0
08/08/2019
9.54
 1,798,980 9.50 9.57 9.45 0 0 0
07/08/2019
9.50
 1,212,000 9.57 9.64 9.47 1,684,962 1,684,962 0
06/08/2019
9.57
 1,970,250 9.64 9.64 9.40 0 0 0
05/08/2019
9.64
 2,653,940 9.71 9.71 9.59 0 0 0
02/08/2019
9.71
 3,516,660 9.78 9.78 9.61 668,410 668,410 0
01/08/2019
9.78
 1,192,180 9.71 9.78 9.68 0 0 0
31/07/2019
9.71
 1,219,550 9.78 9.78 9.71 2,669,990 2,669,990 0
30/07/2019
9.78
 1,551,320 9.83 9.87 9.75 50,000 50,000 0
29/07/2019
9.83
 2,419,230 9.83 9.94 9.80 20,000 20,000 0
26/07/2019
9.83
 1,245,510 9.87 9.90 9.80 20,000 20,000 0
25/07/2019
9.87
 1,729,230 9.90 9.92 9.87 270,000 270,000 0
24/07/2019
9.90
 2,120,730 9.94 10.01 9.87 0 0 0
23/07/2019
9.94
 1,565,740 9.94 9.99 9.92 0 0 0
22/07/2019
9.94
 2,774,500 10.01 10.06 9.90 0 0 0
19/07/2019
10.01
 3,346,840 9.87 10.06 9.92 20,000 20,000 0
18/07/2019
9.87
 2,824,630 9.97 9.97 9.83 0 0 0
17/07/2019
9.97
 2,701,360 10.01 10.06 9.92 0 0 0
16/07/2019
10.01
 2,278,750 9.99 10.11 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |