Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.45
0.20
(0.64%)
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
(2026-05-13) 		-2.06 -6.25% 220,426,100 -29,433,505 0
30.85
33.65
31.25
2 tháng
(2026-04-13) 		-0.39 -1.26% 453,801,200 -34,646,204 0
30.85
33.89
31.25
3 tháng
(2026-03-16) 		1.27 4.30% 694,266,400 -35,188,666 0.3
28.11
33.89
31.25
6 tháng
(2025-12-15) 		-0.49 -1.57% 1,489,973,900 -34,493,866 22.0
28.11
37.22
31.25
12 tháng
(2025-06-17) 		-0.06 -0.21% 4,001,007,200 -43,984,626 -379.2
28.11
40.45
31.25
24 tháng
(2024-06-24) 		8 35% 7,582,273,700 -24,932,260 -14.4
19.89
40.45
31.25
36 tháng
(2023-06-28) 		15.44 100.24% 9,251,797,800 -49,618,251 -1,104.8
12.82
40.45
31.25
60 tháng
(2021-07-08) 		4.66 17.81% 13,231,336,900 -49,659,851 -1,102.9
9.58
40.45
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2019
11.52
 1,355,990 11.43 11.54 11.29 144,000 144,000 0
14/11/2019
11.43
 1,789,980 11.45 11.45 11.31 0 0 0
13/11/2019
11.45
 3,308,350 11.64 11.71 11.45 0 0 0
12/11/2019
11.64
 1,410,930 11.64 11.66 11.57 0 0 0
11/11/2019
11.64
 3,594,060 11.61 11.80 11.59 0 0 0
08/11/2019
11.61
 4,107,220 11.47 11.64 11.47 0 0 0
07/11/2019
11.47
 1,200,940 11.45 11.47 11.40 293,500 293,500 0
06/11/2019
11.45
 1,670,500 11.45 11.50 11.40 0 0 0
05/11/2019
11.45
 2,664,570 11.27 11.52 11.29 0 0 0
04/11/2019
11.27
 3,950,490 10.99 11.29 10.99 9,310 0 0.2
01/11/2019
10.99
 1,276,580 10.97 11.03 10.92 20,000 20,000 0
31/10/2019
10.97
 1,249,530 11.01 11.08 10.97 0 0 0
30/10/2019
11.01
 1,505,720 10.97 11.10 10.92 115,000 115,000 0
29/10/2019
10.97
 1,432,590 11.01 11.01 10.90 50,000 50,000 0
28/10/2019
11.01
 1,637,090 11.03 11.10 10.99 0 0 0
25/10/2019
11.03
 1,383,270 11.03 11.06 10.97 3,394,300 3,402,570 -0.2
24/10/2019
11.03
 1,437,210 11.08 11.10 10.99 0 0 0
23/10/2019
11.08
 1,210,010 11.10 11.10 11.01 0 0 0
22/10/2019
11.10
 1,259,780 11.06 11.10 10.99 0 0 0
21/10/2019
11.06
 1,602,090 11.29 11.29 10.92 0 0 0
18/10/2019
11.29
 1,217,000 11.29 11.38 11.24 0 0 0
17/10/2019
11.29
 2,372,790 11.31 11.31 11.17 39,000 39,000 0
16/10/2019
11.31
 2,027,890 11.22 11.36 11.24 0 0 0
15/10/2019
11.22
 2,505,730 11.06 11.22 10.92 0 0 0
14/10/2019
11.06
 5,147,390 10.92 11.20 10.92 0 0 0
11/10/2019
10.92
 859,400 10.94 10.97 10.90 0 0 0
10/10/2019
10.94
 721,560 10.94 10.99 10.90 89,068 89,068 0
09/10/2019
10.94
 1,287,970 10.90 10.94 10.85 0 0 0
08/10/2019
10.90
 1,939,340 10.71 10.90 10.71 0 0 0
07/10/2019
10.71
 2,959,530 10.92 10.94 10.71 0 0 0
04/10/2019
10.92
 2,380,040 11.01 11.08 10.87 20,000 20,000 0
03/10/2019
11.01
 2,152,040 10.99 11.01 10.80 0 0 0
02/10/2019
10.99
 2,720,060 10.99 11.08 10.92 0 0 0
01/10/2019
10.99
 2,328,320 10.80 10.99 10.71 0 0 0
30/09/2019
10.80
 2,640,100 10.73 10.87 10.71 0 0 0
27/09/2019
10.73
 2,199,880 10.69 10.80 10.64 0 0 0
26/09/2019
10.69
 2,315,980 10.48 10.71 10.48 20,000 20,000 0
25/09/2019
10.48
 1,603,250 10.46 10.53 10.36 0 0 0
24/09/2019
10.46
 2,698,720 10.48 10.55 10.43 0 0 0
23/09/2019
10.48
 2,643,620 10.71 10.76 10.48 0 0 0
20/09/2019
10.71
 2,046,450 10.62 10.73 10.62 0 0 0
19/09/2019
10.62
 3,116,360 10.46 10.62 10.41 0 0 0
18/09/2019
10.46
 2,613,940 10.46 10.53 10.36 87,170 87,170 0
17/09/2019
10.46
 1,689,630 10.46 10.50 10.39 0 0 0
16/09/2019
10.46
 1,846,340 10.48 10.53 10.39 144,910 144,910 0
13/09/2019
10.48
 5,546,230 10.16 10.48 10.13 0 0 0
12/09/2019
10.16
 1,835,330 10.06 10.18 10.04 0 0 0
11/09/2019
10.06
 1,009,440 9.92 10.06 9.90 0 0 0
10/09/2019
9.92
 2,538,930 10.04 10.13 9.92 0 0 0
09/09/2019
10.04
 2,274,060 10.27 10.27 10.02 0 0 0
06/09/2019
10.27
 1,189,570 10.27 10.39 10.22 0 0 0
05/09/2019
10.27
 4,417,320 10.04 10.39 10.04 0 0 0
04/09/2019
10.04
 1,989,740 9.90 10.09 9.83 239,100 239,100 0
03/09/2019
9.90
 1,136,630 9.95 10.02 9.90 0 0 0
30/08/2019
9.95
 1,236,390 9.88 9.95 9.83 20,000 20,000 0
29/08/2019
9.88
 948,710 9.90 9.90 9.76 0 0 0
28/08/2019
9.90
 736,990 9.92 9.95 9.88 0 0 0
27/08/2019
9.92
 1,805,340 9.83 9.97 9.85 0 0 0
26/08/2019
9.83
 3,277,300 10.02 10.02 9.69 0 0 0
23/08/2019
10.02
 1,304,670 10.02 10.02 9.92 0 0 0
22/08/2019
10.02
 1,593,030 10.02 10.11 9.99 0 0 0
21/08/2019
10.02
 2,062,850 9.97 10.09 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |