Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.85
0.25
(0.79%)
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
(2026-08-12) 		0.90 2.86% 312,304,700 18,919,281 0
30.85
34.10
31.60
2 tháng
(2026-07-13) 		0.05 0.15% 626,407,900 -44,891,932 0
28.25
34.10
31.60
3 tháng
(2026-06-15) 		0.70 2.21% 888,342,600 -87,857,115 0
28.25
34.30
31.60
6 tháng
(2026-03-16) 		2.82 9.54% 1,593,540,200 -122,899,437 0.3
28.11
34.30
31.60
12 tháng
(2025-09-16) 		-5.15 -13.70% 3,307,614,300 -124,489,037 -43.1
28.11
40.45
31.60
24 tháng
(2024-09-23) 		10.12 45.43% 7,644,151,200 -41,566,551 1,535.9
21.37
40.45
31.60
36 tháng
(2023-09-27) 		17.32 114.81% 9,788,768,700 -137,296,022 -1,103.7
12.82
40.45
31.60
60 tháng
(2021-10-07) 		9.27 40.06% 13,183,285,400 -137,368,522 -1,102.8
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2020
10.43
 1,936,620 10.41 10.46 10.27 0 0 0
03/03/2020
10.41
 2,162,150 10.41 10.64 10.41 442,870 442,870 0
02/03/2020
10.41
 2,567,350 10.29 10.48 10.22 0 0 0
28/02/2020
10.29
 2,433,150 10.53 10.53 10.11 0 0 0
27/02/2020
10.53
 2,324,050 10.34 10.53 10.27 938,980 938,980 0
26/02/2020
10.34
 2,243,500 10.27 10.41 9.99 0 0 0
25/02/2020
10.27
 3,236,900 9.95 10.29 9.62 0 0 0
24/02/2020
9.95
 7,508,070 10.69 10.69 9.95 0 0 0
21/02/2020
10.69
 2,959,980 10.87 10.97 10.69 0 0 0
20/02/2020
10.87
 2,950,950 10.94 11.06 10.78 4,950 0 0.1
19/02/2020
10.94
 1,980,690 10.97 10.97 10.85 0 0 0
18/02/2020
10.97
 4,268,770 11.01 11.15 10.90 0 0 0
17/02/2020
11.01
 6,393,370 10.78 11.06 10.76 0 4,950 -0.1
14/02/2020
10.78
 4,375,740 10.46 10.83 10.60 20,000 20,000 0
13/02/2020
10.46
 1,823,230 10.48 10.48 10.36 82,360 82,180 0.0
12/02/2020
10.48
 3,157,240 10.25 10.62 10.27 22,965,000 22,965,000 0
11/02/2020
10.25
 1,353,360 10.11 10.32 10.11 0 0 0
10/02/2020
10.11
 1,304,360 10.25 10.25 10.02 829,440 829,620 -0.0
07/02/2020
10.25
 1,965,440 10.34 10.34 10.13 1,320 0 0.0
06/02/2020
10.34
 2,677,150 10.06 10.39 9.95 0 0 0
05/02/2020
10.06
 2,433,210 10.06 10.25 9.97 0 0 0
04/02/2020
10.06
 2,196,570 9.92 10.13 9.81 0 1,320 -0.0
03/02/2020
9.92
 4,258,750 9.99 10.22 9.42 0 0 0
31/01/2020
9.99
 6,118,460 10.60 10.60 9.99 0 0 0
30/01/2020
10.60
 4,013,510 11.20 11.20 10.53 155,000 155,000 0
22/01/2020
11.20
 2,309,150 11.13 11.22 11.08 0 0 0
21/01/2020
11.13
 7,458,340 10.80 11.13 10.83 133,500 133,500 0
20/01/2020
10.80
 2,019,730 10.83 10.85 10.73 0 0 0
17/01/2020
10.83
 1,875,160 10.78 10.92 10.78 0 0 0
16/01/2020
10.78
 4,383,720 10.60 10.80 10.60 0 0 0
15/01/2020
10.60
 1,929,280 10.60 10.64 10.55 0 0 0
14/01/2020
10.60
 1,804,950 10.62 10.66 10.60 476,030 476,030 0
13/01/2020
10.62
 892,360 10.71 10.71 10.53 0 0 0
10/01/2020
10.71
 3,679,110 10.66 10.87 10.64 0 0 0
09/01/2020
10.66
 2,009,840 10.53 10.69 10.57 0 0 0
08/01/2020
10.53
 1,710,390 10.73 10.73 10.46 0 0 0
07/01/2020
10.73
 1,043,300 10.66 10.73 10.64 1,950 0 0.0
06/01/2020
10.66
 1,162,990 10.94 10.94 10.66 0 0 0
03/01/2020
10.94
 756,700 11.01 11.08 10.94 0 0 0
02/01/2020
11.01
 1,387,610 10.90 11.03 10.87 22,430 24,380 -0.0
31/12/2019
10.90
 731,740 10.85 10.99 10.85 0 0 0
30/12/2019
10.85
 2,452,800 10.73 11.08 10.80 0 0 0
27/12/2019
10.73
 819,850 10.66 10.73 10.62 383,400 383,400 0
26/12/2019
10.66
 855,750 10.64 10.66 10.60 28,880 28,880 0
25/12/2019
10.64
 598,950 10.64 10.71 10.62 0 0 0
24/12/2019
10.64
 419,130 10.69 10.71 10.57 0 0 0
23/12/2019
10.69
 2,394,730 10.55 10.76 10.60 35,000 20,000 0.3
20/12/2019
10.55
 653,220 10.34 10.55 10.36 239,590 239,580 0.0
19/12/2019
10.34
 1,746,590 10.50 10.53 10.32 0 0 0
18/12/2019
10.50
 681,130 10.53 10.55 10.46 0 15,000 -0.3
17/12/2019
10.53
 797,100 10.71 10.71 10.53 233,350 233,360 -0.0
16/12/2019
10.71
 837,370 10.71 10.71 10.60 0 0 0
13/12/2019
10.71
 903,570 10.71 10.76 10.64 30,000 30,000 0
12/12/2019
10.71
 1,024,340 10.50 10.78 10.48 1,939,990 1,939,990 0
11/12/2019
10.50
 795,470 10.36 10.53 10.41 0 0 0
10/12/2019
10.36
 1,281,250 10.55 10.55 10.32 0 0 0
09/12/2019
10.55
 799,820 10.71 10.76 10.50 125,000 125,000 0
06/12/2019
10.71
 509,280 10.76 10.83 10.69 0 0 0
05/12/2019
10.76
 588,750 10.85 10.90 10.69 0 0 0
04/12/2019
10.85
 1,112,220 10.43 10.85 10.43 790,520 790,520 0
03/12/2019
10.43
 1,530,470 10.50 10.53 10.34 5,578,180 5,578,180 0
02/12/2019
10.50
 1,156,110 10.60 10.66 10.46 1,000,000 1,000,000 0
29/11/2019
10.60
 754,400 10.60 10.69 10.53 0 0 0
28/11/2019
10.60
 1,133,640 10.80 10.80 10.60 0 0 0
27/11/2019
10.80
 816,030 10.85 10.92 10.80 0 0 0
26/11/2019
10.85
 995,420 10.78 10.87 10.78 155,000 155,000 0
25/11/2019
10.78
 1,110,080 10.66 10.78 10.57 20,000 20,000 0
22/11/2019
10.66
 2,348,690 10.87 11.10 10.55 0 0 0
21/11/2019
10.87
 4,049,470 11.29 11.29 10.87 0 0 0
20/11/2019
11.29
 1,185,900 11.45 11.52 11.24 0 0 0
19/11/2019
11.45
 986,340 11.31 11.47 11.31 0 0 0
18/11/2019
11.31
 1,327,810 11.52 11.54 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |