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)
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
09/06/2020
9.97
 1,702,620 10.04 10.09 9.95 0 0 0
08/06/2020
10.04
 3,484,860 9.92 10.13 9.97 1,000,000 1,000,000 0
05/06/2020
9.92
 2,251,740 9.81 9.92 9.76 2,343,900 2,343,900 0
04/06/2020
9.81
 2,216,760 9.88 9.92 9.81 0 0 0
03/06/2020
9.88
 2,064,360 9.79 9.92 9.79 73,990 73,990 0
02/06/2020
9.79
 2,469,400 9.85 9.95 9.76 168,850 168,850 0
01/06/2020
9.85
 2,341,100 9.58 9.85 9.62 346,910 346,910 0
29/05/2020
9.58
 1,101,170 9.67 9.69 9.58 546,790 546,790 0
28/05/2020
9.67
 1,584,390 9.67 9.81 9.62 256,330 256,330 0
27/05/2020
9.67
 2,673,490 9.79 9.90 9.67 0 0 0
26/05/2020
9.79
 2,220,450 9.74 9.85 9.72 400,000 400,000 0
25/05/2020
9.74
 1,962,970 9.74 9.85 9.69 577,960 577,960 0
22/05/2020
9.74
 3,322,040 10.18 10.18 9.74 350,740 350,740 0
21/05/2020
10.18
 3,539,410 9.74 10.18 9.65 0 0 0
20/05/2020
9.74
 1,911,850 9.85 9.85 9.69 0 0 0
19/05/2020
9.85
 4,135,900 9.55 9.90 9.69 65,030 65,030 0
18/05/2020
9.55
 3,017,660 9.37 9.60 9.21 1,851,950 1,851,950 0
15/05/2020
9.37
 2,995,800 9.48 9.53 9.25 539,280 539,280 0
14/05/2020
9.48
 3,351,270 9.53 9.53 9.30 1,988,320 1,988,320 0
13/05/2020
9.53
 4,746,350 9.53 9.58 9.16 183,390 183,390 0
12/05/2020
9.53
 3,555,810 9.35 9.60 9.07 1,360,550 1,360,550 0
11/05/2020
9.35
 4,765,680 8.74 9.35 8.95 100,000 100,000 0
08/05/2020
8.74
 7,260,470 8.19 8.74 8.19 500,000 500,000 0
07/05/2020
8.19
 2,409,540 8.12 8.19 8.07 430,000 430,000 0
06/05/2020
8.12
 1,175,100 8.05 8.12 7.98 500,000 500,000 0
05/05/2020
8.05
 546,010 8.05 8.14 8.03 519,990 519,990 0
04/05/2020
8.05
 2,018,840 7.96 8.19 7.93 400,000 400,000 0
29/04/2020
7.96
 2,860,010 7.91 8.12 7.87 750,000 750,000 0
28/04/2020
7.91
 921,180 7.89 7.93 7.80 432,980 432,980 0
27/04/2020
7.89
 962,880 7.91 7.98 7.87 608,000 608,000 0
24/04/2020
7.91
 851,770 7.84 7.93 7.82 0 0 0
23/04/2020
7.84
 1,401,680 7.82 8.00 7.84 4,043,610 4,043,610 0
22/04/2020
7.82
 1,742,290 7.80 7.96 7.52 203,930 203,930 0
21/04/2020
7.80
 3,045,020 8.19 8.19 7.73 0 0 0
20/04/2020
8.19
 1,847,520 8.21 8.30 8.10 1,072,870 1,072,870 0
17/04/2020
8.21
 2,252,420 8.12 8.26 8.10 2,372,820 2,372,820 0
16/04/2020
8.12
 1,858,330 8.12 8.12 7.96 564,820 564,820 0
15/04/2020
8.12
 2,536,130 7.93 8.12 7.96 296,950 296,950 0
14/04/2020
7.93
 1,446,850 7.96 8.03 7.82 9,000 0 0.2
13/04/2020
7.96
 2,564,400 7.75 8.14 7.75 367,060 105,930 4.5
10/04/2020
7.75
 1,495,400 7.82 7.84 7.70 53,500 53,500 0
09/04/2020
7.82
 2,199,830 7.73 7.93 7.80 270,000 79,000 3.3
08/04/2020
7.73
 1,408,000 7.84 7.84 7.54 68,800 355,730 -4.8
07/04/2020
7.84
 2,424,610 7.84 7.96 7.77 295,380 295,380 0
06/04/2020
7.84
 2,966,040 7.33 7.84 7.45 2,514,830 2,714,830 -3.4
03/04/2020
7.33
 1,433,510 7.17 7.38 7.17 0 0 0
01/04/2020
7.17
 1,316,380 6.94 7.22 6.64 897,100 897,100 0
31/03/2020
6.94
 1,578,850 6.89 7.17 6.48 13,000 0 0.2
30/03/2020
6.89
 3,360,230 7.40 7.40 6.89 133,500 133,500 0
27/03/2020
7.40
 2,746,330 7.45 7.50 7.22 120,000 120,000 0
26/03/2020
7.45
 1,487,540 7.68 7.68 7.45 4,230,850 4,243,850 -0.2
25/03/2020
7.68
 2,952,270 7.45 7.73 7.54 1,798,000 1,798,000 0
24/03/2020
7.45
 3,209,920 7.47 7.63 7.40 121,140 81,350 0.7
23/03/2020
7.47
 3,265,510 8.03 8.03 7.47 2,487,180 2,487,180 0
20/03/2020
8.03
 1,878,140 7.98 8.10 7.93 860,740 860,000 0.0
19/03/2020
7.98
 2,214,980 8.30 8.30 7.93 438,000 477,790 -0.7
18/03/2020
8.30
 1,908,520 8.30 8.42 8.19 0 0 0
17/03/2020
8.30
 3,112,070 8.07 8.30 7.80 949,490 950,230 -0.0
16/03/2020
8.07
 3,645,430 8.44 8.44 7.96 367,520 368,520 -0.0
13/03/2020
8.44
 4,332,700 8.30 8.58 7.73 168,090 168,090 0
12/03/2020
8.30
 4,054,760 8.93 8.93 8.30 110,400 110,400 0
11/03/2020
8.93
 5,626,550 9.58 9.69 8.93 0 0 0
10/03/2020
9.58
 3,161,970 9.51 9.72 9.30 42,890 0 0.9
09/03/2020
9.51
 4,584,600 10.20 10.20 9.51 4,376,983 4,376,983 0
06/03/2020
10.20
 2,247,920 10.32 10.32 10.09 0 0 0
05/03/2020
10.32
 2,022,250 10.43 10.57 10.32 76,830 119,720 -1.0

Chính sách bảo mật | Điều khoản sử dụng |