Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.35
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |