Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.70
-0.70
(-1.98%)
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
(2025-11-04) 		-0.10 -0.29% 227,501,300 -5,839,900 -193.6
33
35.40
35.40
2 tháng
(2025-10-06) 		-4.50 -11.42% 651,648,200 -10,158,100 -360.2
33
41.30
35.40
3 tháng
(2025-09-05) 		-3.58 -9.31% 1,026,677,000 -9,337,700 -328.2
33
41.30
35.40
6 tháng
(2025-06-09) 		5.92 20.42% 2,557,550,100 -12,851,560 -519.8
28.98
41.30
35.40
12 tháng
(2024-12-09) 		11.37 48.34% 4,433,337,500 -9,213,716 -721.9
22.80
41.30
35.40
24 tháng
(2023-12-15) 		20.44 141.43% 7,137,287,100 -18,277,485 -1,240.0
14.20
41.30
35.40
36 tháng
(2022-12-20) 		21.81 166.71% 8,179,646,500 -18,536,685 -1,247.0
12.14
41.30
35.40
60 tháng
(2020-12-30) 		20.78 147.09% 13,708,468,550 -18,662,725 -1,249.4
9.78
41.30
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2018
12.42
 784,460 12.45 12.52 12.21 0 0 0
09/11/2018
12.45
 1,090,990 12.75 12.75 12.45 0 0 0
08/11/2018
12.75
 710,570 12.75 12.99 12.73 0 0 0
07/11/2018
12.75
 1,180,500 12.73 12.85 12.61 0 0 0
06/11/2018
12.73
 1,174,180 12.68 12.94 12.64 0 0 0
05/11/2018
12.68
 920,120 12.57 12.73 12.52 0 0 0
02/11/2018
12.57
 1,048,790 12.33 12.73 12.38 4,890,000 4,890,000 0
01/11/2018
12.33
 802,870 12.71 12.73 12.33 0 0 0
31/10/2018
12.71
 1,230,140 12.19 12.71 12.33 133,830 133,830 0
30/10/2018
12.19
 1,327,540 12.14 12.33 12.09 0 0 0
29/10/2018
12.14
 1,473,740 12.21 12.28 12.05 0 0 0
26/10/2018
12.21
 1,747,390 12.33 12.71 12.05 0 0 0
25/10/2018
12.33
 2,454,470 12.52 12.52 11.86 26,610 26,610 0
24/10/2018
12.52
 1,535,430 13.13 13.23 12.52 270,000 270,000 0
23/10/2018
13.13
 2,307,530 13.60 13.60 12.66 0 0 0
22/10/2018
13.60
 2,026,290 13.70 13.79 13.60 0 0 0
19/10/2018
13.70
 1,454,000 13.65 13.70 13.27 0 0 0
18/10/2018
13.65
 1,487,880 13.75 13.75 13.56 0 0 0
17/10/2018
13.75
 1,972,280 13.56 13.84 13.68 418,610 413,400 0.2
16/10/2018
13.56
 1,363,410 13.32 13.65 13.30 26,640 26,640 0
15/10/2018
13.32
 2,085,500 13.56 13.58 13.23 0 0 0
12/10/2018
13.56
 2,298,230 13.16 13.60 12.90 256,060 261,270 -0.1
11/10/2018
13.16
 4,366,960 14.03 14.03 13.09 994,310 994,310 0
10/10/2018
14.03
 1,689,250 14.05 14.22 14.01 0 0 0
09/10/2018
14.05
 2,656,380 13.86 14.05 13.77 0 0 0
08/10/2018
13.86
 2,101,380 14.08 14.08 13.75 347,850 347,850 0
05/10/2018
14.08
 3,156,560 14.27 14.29 14.05 0 0 0
04/10/2018
14.27
 3,273,230 13.86 14.27 13.86 950,650 950,650 0
03/10/2018
13.86
 1,405,830 13.75 13.94 13.77 0 0 0
02/10/2018
13.75
 3,139,750 13.53 13.89 13.51 500,000 500,000 0
01/10/2018
13.53
 2,816,100 13.77 13.82 13.51 500,000 500,000 0
28/09/2018
13.77
 3,943,650 13.89 14.01 13.70 500,000 500,000 0
27/09/2018
13.89
 3,663,710 13.65 14.01 13.77 529,590 529,590 0
26/09/2018
13.65
 4,516,320 13.23 13.86 13.13 0 0 0
25/09/2018
13.23
 2,261,840 13.27 13.32 13.13 0 0 0
24/09/2018
13.27
 2,213,810 13.37 13.44 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |