Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

30
0
(0%)
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
(2026-02-11) 		-5.30 -15.01% 253,690,000 33,900 -8.6
29.25
36.45
30
2 tháng
(2026-01-12) 		-8 -21.05% 553,981,600 -44,900 -9.5
29.25
38
30
3 tháng
(2025-12-15) 		-2 -6.25% 785,873,900 694,800 21.7
29.25
38
30
6 tháng
(2025-09-15) 		-7.99 -21.04% 1,720,719,800 -2,850,000 -92.2
29.25
41.30
30
12 tháng
(2025-03-18) 		3.31 12.39% 4,510,733,100 -10,545,752 -563.5
22.99
41.30
30
24 tháng
(2024-03-25) 		8.84 41.75% 7,532,782,700 -14,120,983 -1,095.8
20.31
41.30
30
36 tháng
(2023-03-29) 		16.77 126.81% 8,816,597,000 -14,416,085 -1,104.7
13.09
41.30
30
60 tháng
(2021-04-08) 		10.18 51.39% 13,620,570,500 -14,535,855 -1,107.2
9.78
41.30
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |