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)
14/10/2019
11.29
 5,147,390 11.15 11.43 11.15 0 0 0
11/10/2019
11.15
 859,400 11.17 11.20 11.12 0 0 0
10/10/2019
11.17
 721,560 11.17 11.22 11.12 89,068 89,068 0
09/10/2019
11.17
 1,287,970 11.12 11.17 11.08 0 0 0
08/10/2019
11.12
 1,939,340 10.94 11.12 10.94 0 0 0
07/10/2019
10.94
 2,959,530 11.15 11.17 10.94 0 0 0
04/10/2019
11.15
 2,380,040 11.24 11.31 11.10 20,000 20,000 0
03/10/2019
11.24
 2,152,040 11.22 11.24 11.03 0 0 0
02/10/2019
11.22
 2,720,060 11.22 11.31 11.15 0 0 0
01/10/2019
11.22
 2,328,320 11.03 11.22 10.94 0 0 0
30/09/2019
11.03
 2,640,100 10.96 11.10 10.94 0 0 0
27/09/2019
10.96
 2,199,880 10.91 11.03 10.87 0 0 0
26/09/2019
10.91
 2,315,980 10.70 10.94 10.70 20,000 20,000 0
25/09/2019
10.70
 1,603,250 10.68 10.75 10.58 0 0 0
24/09/2019
10.68
 2,698,720 10.70 10.77 10.65 0 0 0
23/09/2019
10.70
 2,643,620 10.94 10.98 10.70 0 0 0
20/09/2019
10.94
 2,046,450 10.84 10.96 10.84 0 0 0
19/09/2019
10.84
 3,116,360 10.68 10.84 10.63 0 0 0
18/09/2019
10.68
 2,613,940 10.68 10.75 10.58 87,170 87,170 0
17/09/2019
10.68
 1,689,630 10.68 10.72 10.61 0 0 0
16/09/2019
10.68
 1,846,340 10.70 10.75 10.61 144,910 144,910 0
13/09/2019
10.70
 5,546,230 10.37 10.70 10.35 0 0 0
12/09/2019
10.37
 1,835,330 10.27 10.39 10.25 0 0 0
11/09/2019
10.27
 1,009,440 10.13 10.27 10.11 0 0 0
10/09/2019
10.13
 2,538,930 10.25 10.35 10.13 0 0 0
09/09/2019
10.25
 2,274,060 10.49 10.49 10.23 0 0 0
06/09/2019
10.49
 1,189,570 10.49 10.61 10.44 0 0 0
05/09/2019
10.49
 4,417,320 10.25 10.61 10.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |