Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.40
-0.55
(-1.57%)
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)
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
15/07/2019
9.99
 2,857,380 9.78 10.04 9.80 0 0 0
12/07/2019
9.78
 2,769,760 9.92 10.01 9.78 0 0 0
11/07/2019
9.92
 1,912,930 9.78 9.97 9.83 791,580 791,580 0
10/07/2019
9.78
 906,800 9.78 9.92 9.78 0 0 0
09/07/2019
9.78
 1,946,360 9.87 9.87 9.73 457,290 457,290 0
08/07/2019
9.87
 3,362,170 10.09 10.09 9.71 40,200 40,200 0
05/07/2019
10.09
 1,549,360 10.11 10.20 10.01 0 0 0
04/07/2019
10.11
 3,900,680 9.83 10.16 9.83 195,920 195,920 0
03/07/2019
9.83
 1,983,500 9.87 9.92 9.75 0 0 0
02/07/2019
9.87
 2,795,670 9.92 10.04 9.80 0 0 0
01/07/2019
9.92
 4,072,480 9.61 9.97 9.71 0 0 0
28/06/2019
9.61
 2,795,060 9.54 9.64 9.42 202,710 202,710 0
27/06/2019
9.54
 1,584,550 9.64 9.68 9.54 141,490 141,490 0
26/06/2019
9.64
 1,838,710 9.80 9.80 9.59 0 0 0
25/06/2019
9.80
 1,564,890 9.87 9.87 9.75 111,510 111,510 0
24/06/2019
9.87
 1,664,740 9.83 9.94 9.75 249,690 249,690 0
21/06/2019
9.83
 1,724,400 9.73 9.97 9.78 20,000 20,000 0
20/06/2019
9.73
 3,519,910 9.50 9.83 9.52 0 0 0
19/06/2019
9.50
 2,057,320 9.59 9.75 9.45 0 0 0
18/06/2019
9.59
 3,167,100 9.83 9.90 9.50 500,000 500,000 0
17/06/2019
9.83
 2,217,430 10.01 10.09 9.83 0 0 0
14/06/2019
10.01
 1,082,100 9.99 10.13 10.01 20,000 20,000 0
13/06/2019
9.99
 845,890 10.06 10.06 9.97 8,560 0 0.2
12/06/2019
10.06
 672,440 10.16 10.20 10.06 0 0 0
11/06/2019
10.16
 907,130 10.16 10.25 10.13 300,000 300,000 0
10/06/2019
10.16
 1,692,190 10.20 10.35 10.06 445,640 454,200 -0.2
07/06/2019
10.20
 1,426,730 10.09 10.20 10.09 0 0 0
06/06/2019
10.09
 1,377,350 10.06 10.16 9.87 0 0 0
05/06/2019
10.06
 1,078,360 10.01 10.30 10.06 0 0 0
04/06/2019
10.01
 2,334,950 10.16 10.30 9.97 1,500,000 1,500,000 0
03/06/2019
10.16
 2,710,010 10.68 10.68 10.16 930,240 930,240 0
31/05/2019
10.68
 1,452,700 10.84 10.87 10.68 0 0 0
30/05/2019
10.84
 1,454,130 10.75 10.89 10.63 0 0 0
29/05/2019
10.75
 2,073,420 10.91 10.91 10.75 0 0 0
28/05/2019
10.91
 1,428,370 10.94 11.05 10.82 0 0 0
27/05/2019
10.94
 888,140 10.96 11.03 10.91 0 0 0
24/05/2019
10.96
 2,380,690 11.17 11.20 10.96 3,666,700 3,666,700 0
23/05/2019
11.17
 1,377,230 11.20 11.27 11.12 0 0 0
22/05/2019
11.20
 1,706,530 11.36 11.43 11.20 0 0 0
21/05/2019
11.36
 3,217,110 11.27 11.48 11.27 0 0 0
20/05/2019
11.27
 2,117,630 11.15 11.29 11.05 35,860 35,860 0
17/05/2019
11.15
 1,740,280 11.22 11.24 11.12 0 0 0
16/05/2019
11.22
 2,139,740 11.31 11.38 11.17 3,510,750 3,510,750 0
15/05/2019
11.31
 3,260,220 10.87 11.36 10.87 0 0 0
14/05/2019
10.87
 1,432,870 10.96 10.96 10.79 0 0 0
13/05/2019
10.96
 1,130,890 10.94 11.01 10.91 7,021,500 7,021,500 0
10/05/2019
10.94
 1,679,270 10.77 10.94 10.77 0 0 0
09/05/2019
10.77
 1,330,990 10.84 10.96 10.77 10,000,000 10,000,000 0
08/05/2019
10.84
 1,748,140 10.96 10.96 10.70 675,630 675,630 0
07/05/2019
10.96
 1,294,740 11.01 11.20 10.91 0 0 0
06/05/2019
11.01
 1,903,780 11.34 11.34 10.91 0 0 0
03/05/2019
11.34
 1,727,710 11.27 11.34 11.17 0 0 0
02/05/2019
11.27
 891,770 11.41 11.43 11.24 4,415,942 4,415,942 0
26/04/2019
11.41
 898,530 11.41 11.43 11.34 0 0 0
25/04/2019
11.41
 681,910 11.50 11.53 11.41 5,877,130 5,877,130 0
24/04/2019
11.50
 1,995,110 11.15 11.50 11.20 22,620 22,620 0
23/04/2019
11.15
 1,850,200 11.22 11.27 11.12 87,000 87,000 0
22/04/2019
11.22
 1,544,290 11.43 11.48 11.17 0 0 0
19/04/2019
11.43
 1,116,030 11.46 11.57 11.43 19,930 0 0.5
18/04/2019
11.46
 1,478,350 11.69 11.72 11.46 0 0 0
17/04/2019
11.69
 1,022,100 11.60 11.83 11.64 0 0 0
16/04/2019
11.60
 2,097,030 11.76 11.76 11.53 563,550 583,480 -0.5
12/04/2019
11.76
 1,318,580 11.86 11.86 11.74 0 0 0
11/04/2019
11.86
 837,020 11.86 11.90 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |