Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.95
-0.70
(-1.96%)
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)
10/04/2019
11.86
 1,488,230 11.98 12.05 11.81 20,160 20,160 0
09/04/2019
11.98
 1,526,530 11.93 12.12 11.93 0 0 0
08/04/2019
11.93
 1,689,220 12.00 12.00 11.86 0 0 0
05/04/2019
12.00
 790,380 12.02 12.05 12.00 0 0 0
04/04/2019
12.02
 1,084,530 12.02 12.07 11.95 20,340 20,340 0
03/04/2019
12.02
 883,080 12.05 12.09 12.00 18,490 0 0.5
02/04/2019
12.05
 1,197,560 12.07 12.21 12.02 0 0 0
01/04/2019
12.07
 1,213,000 12.09 12.14 12.05 0 0 0
29/03/2019
12.09
 1,656,270 12.07 12.19 12.07 4,105,880 4,104,580 0.0
28/03/2019
12.07
 798,820 12.16 12.19 12.07 50,000 50,000 0
27/03/2019
12.16
 1,426,910 12.05 12.19 12.02 0 0 0
26/03/2019
12.05
 2,041,810 12.09 12.24 12.00 168,000 187,790 -0.5
25/03/2019
12.09
 2,295,560 12.33 12.33 12.02 19,740 0 0.5
22/03/2019
12.33
 2,631,920 12.33 12.42 12.26 583,000 583,000 0
21/03/2019
12.33
 2,858,380 12.57 12.64 12.33 0 0 0
20/03/2019
12.57
 1,701,020 12.64 12.64 12.47 0 19,740 -0.5
19/03/2019
12.64
 2,078,600 12.78 12.85 12.61 0 0 0
18/03/2019
12.78
 3,348,820 12.68 12.87 12.66 21,950 21,950 0
15/03/2019
12.68
 1,750,100 12.71 12.85 12.64 0 0 0
14/03/2019
12.71
 1,525,640 12.83 12.87 12.71 345,400 345,400 0
13/03/2019
12.83
 4,603,520 12.66 13.01 12.71 698,080 698,080 0
12/03/2019
12.66
 1,884,510 12.42 12.66 12.40 0 0 0
11/03/2019
12.42
 894,870 12.40 12.52 12.40 0 0 0
08/03/2019
12.40
 2,892,590 12.64 12.64 12.40 1,800 0 0.0
07/03/2019
12.64
 1,428,410 12.66 12.78 12.64 0 0 0
06/03/2019
12.66
 1,004,950 12.66 12.71 12.59 0 0 0
05/03/2019
12.66
 3,227,790 12.75 12.85 12.61 103,450 101,800 0.0
04/03/2019
12.75
 2,834,780 12.57 12.80 12.61 0 0 0
01/03/2019
12.57
 2,342,280 12.52 12.68 12.47 134,400 134,400 0
28/02/2019
12.52
 4,845,650 12.85 12.85 12.47 0 3,450 -0.1
27/02/2019
12.85
 4,709,200 12.97 12.99 12.78 247,800 247,800 0
26/02/2019
12.97
 3,078,620 13.11 13.16 12.87 0 0 0
25/02/2019
13.11
 3,849,680 13.09 13.23 13.09 189,720 189,720 0
22/02/2019
13.09
 6,443,060 12.99 13.23 12.94 0 0 0
21/02/2019
12.99
 2,102,120 13.01 13.09 12.90 0 0 0
20/02/2019
13.01
 2,760,520 13.01 13.13 12.97 0 0 0
19/02/2019
13.01
 7,850,600 12.92 13.32 12.94 0 0 0
18/02/2019
12.92
 2,160,450 12.87 13.01 12.87 0 0 0
15/02/2019
12.87
 3,355,310 12.90 13.06 12.80 21,070 21,070 0
14/02/2019
12.90
 2,290,940 13.01 13.04 12.87 0 0 0
13/02/2019
13.01
 2,519,920 12.97 13.11 12.94 0 0 0
12/02/2019
12.97
 4,957,590 12.78 13.06 12.73 0 0 0
11/02/2019
12.78
 2,504,660 12.85 12.90 12.66 0 0 0
01/02/2019
12.85
 7,859,690 12.52 12.85 12.42 0 0 0
31/01/2019
12.52
 2,606,420 12.57 12.57 12.42 21,740 21,740 0
30/01/2019
12.57
 1,017,170 12.52 12.61 12.42 1,100,000 1,100,000 0
29/01/2019
12.52
 2,058,540 12.38 12.52 12.24 1,000,000 1,000,000 0
28/01/2019
12.38
 1,864,000 12.59 12.66 12.31 0 0 0
25/01/2019
12.59
 1,710,030 12.59 12.87 12.59 0 0 0
24/01/2019
12.59
 1,537,670 12.54 12.68 12.49 750,000 750,000 0
23/01/2019
12.54
 2,092,730 12.66 12.71 12.54 22,170 22,170 0
22/01/2019
12.66
 2,368,670 12.94 13.04 12.66 0 0 0
21/01/2019
12.94
 1,951,730 12.64 12.99 12.71 0 0 0
18/01/2019
12.64
 1,598,890 12.59 12.73 12.52 0 0 0
17/01/2019
12.59
 1,858,980 12.52 12.68 12.47 146,000 146,000 0
16/01/2019
12.52
 1,782,580 12.52 12.64 12.49 0 0 0
15/01/2019
12.52
 1,853,220 12.21 12.52 12.21 401,330 401,330 0
14/01/2019
12.21
 2,002,420 12.28 12.31 12.16 0 0 0
11/01/2019
12.28
 1,623,150 12.19 12.42 12.21 755,311 755,311 0
10/01/2019
12.19
 1,644,380 12.19 12.26 12.16 0 0 0
09/01/2019
12.19
 3,192,180 11.86 12.28 11.86 74,750 57,350 0.4
08/01/2019
11.86
 843,170 11.86 11.90 11.83 0 0 0
07/01/2019
11.86
 1,436,930 11.79 12.05 11.86 66,500 66,500 0
04/01/2019
11.79
 2,970,830 11.81 11.81 10.98 47,000 64,400 -0.4
03/01/2019
11.81
 1,811,430 12.09 12.16 11.81 56,150 56,150 0
02/01/2019
12.09
 1,329,030 12.21 12.31 12.09 0 0 0
28/12/2018
12.21
 1,849,440 12.31 12.42 12.21 175,340 175,340 0
27/12/2018
12.31
 2,093,990 12.28 12.59 12.31 144,180 144,180 0
26/12/2018
12.28
 1,965,260 12.47 12.57 12.26 0 0 0
25/12/2018
12.47
 2,408,040 12.71 12.71 12.19 20,000 20,000 0
24/12/2018
12.71
 1,250,440 12.90 12.94 12.71 21,330 21,330 0
21/12/2018
12.90
 1,436,860 12.87 12.90 12.61 187,000 187,000 0
20/12/2018
12.87
 1,096,130 12.99 13.09 12.80 0 0 0
19/12/2018
12.99
 1,152,330 12.99 12.99 12.73 186,300 186,300 0
18/12/2018
12.99
 3,565,390 12.94 12.99 12.61 20 0 0.0
17/12/2018
12.94
 3,335,920 13.53 13.53 12.94 580 0 0.0
14/12/2018
13.53
 2,395,670 13.56 13.60 13.46 358,030 358,030 0
13/12/2018
13.56
 2,502,500 13.65 13.77 13.56 0 0 0
12/12/2018
13.65
 3,106,230 13.37 13.65 13.37 55,200 600 1.7
11/12/2018
13.37
 2,451,470 13.35 13.46 13.27 0 0 0
10/12/2018
13.35
 3,389,080 13.23 13.39 13.09 0 0 0
07/12/2018
13.23
 2,249,340 13.30 13.46 13.13 52,030 107,230 -1.6
06/12/2018
13.30
 2,977,170 13.23 13.44 13.18 0 0 0
05/12/2018
13.23
 3,540,000 13.13 13.37 12.90 0 0 0
04/12/2018
13.13
 2,885,160 12.85 13.20 12.85 0 0 0
03/12/2018
12.85
 3,059,840 12.31 12.85 12.42 0 0 0
30/11/2018
12.31
 635,260 12.31 12.42 12.28 0 0 0
29/11/2018
12.31
 1,304,530 12.35 12.57 12.31 320,470 320,470 0
28/11/2018
12.35
 668,970 12.28 12.35 12.24 0 0 0
27/11/2018
12.28
 1,040,020 12.26 12.52 12.26 337,350 337,350 0
26/11/2018
12.26
 1,195,560 12.33 12.49 12.26 0 0 0
23/11/2018
12.33
 643,390 12.52 12.57 12.33 0 0 0
22/11/2018
12.52
 901,490 12.52 12.71 11.64 23,860 23,860 0
21/11/2018
12.52
 1,028,070 12.47 12.66 12.24 3,290,450 3,290,450 0
20/11/2018
12.47
 1,534,530 12.52 12.54 12.33 40,000 40,000 0
19/11/2018
12.52
 1,754,860 12.14 12.61 12.14 0 0 0
16/11/2018
12.14
 645,780 11.93 12.47 12.02 172,000 172,000 0
15/11/2018
11.93
 971,850 11.93 12.07 11.83 0 0 0
14/11/2018
11.93
 1,692,450 12.16 12.28 11.88 25,540 25,540 0
13/11/2018
12.16
 947,810 12.42 12.42 12.14 47,690 46,990 0.0

Chính sách bảo mật | Điều khoản sử dụng |