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)
24/05/2019
10.96
 2,380,690 11.17 11.20 10.96 3,666,700 3,666,700 0
23/05/2019
11.17
 1,377,230 11.20 11.27 11.12 0 0 0
22/05/2019
11.20
 1,706,530 11.36 11.43 11.20 0 0 0
21/05/2019
11.36
 3,217,110 11.27 11.48 11.27 0 0 0
20/05/2019
11.27
 2,117,630 11.15 11.29 11.05 35,860 35,860 0
17/05/2019
11.15
 1,740,280 11.22 11.24 11.12 0 0 0
16/05/2019
11.22
 2,139,740 11.31 11.38 11.17 3,510,750 3,510,750 0
15/05/2019
11.31
 3,260,220 10.87 11.36 10.87 0 0 0
14/05/2019
10.87
 1,432,870 10.96 10.96 10.79 0 0 0
13/05/2019
10.96
 1,130,890 10.94 11.01 10.91 7,021,500 7,021,500 0
10/05/2019
10.94
 1,679,270 10.77 10.94 10.77 0 0 0
09/05/2019
10.77
 1,330,990 10.84 10.96 10.77 10,000,000 10,000,000 0
08/05/2019
10.84
 1,748,140 10.96 10.96 10.70 675,630 675,630 0
07/05/2019
10.96
 1,294,740 11.01 11.20 10.91 0 0 0
06/05/2019
11.01
 1,903,780 11.34 11.34 10.91 0 0 0
03/05/2019
11.34
 1,727,710 11.27 11.34 11.17 0 0 0
02/05/2019
11.27
 891,770 11.41 11.43 11.24 4,415,942 4,415,942 0
26/04/2019
11.41
 898,530 11.41 11.43 11.34 0 0 0
25/04/2019
11.41
 681,910 11.50 11.53 11.41 5,877,130 5,877,130 0
24/04/2019
11.50
 1,995,110 11.15 11.50 11.20 22,620 22,620 0
23/04/2019
11.15
 1,850,200 11.22 11.27 11.12 87,000 87,000 0
22/04/2019
11.22
 1,544,290 11.43 11.48 11.17 0 0 0
19/04/2019
11.43
 1,116,030 11.46 11.57 11.43 19,930 0 0.5
18/04/2019
11.46
 1,478,350 11.69 11.72 11.46 0 0 0
17/04/2019
11.69
 1,022,100 11.60 11.83 11.64 0 0 0
16/04/2019
11.60
 2,097,030 11.76 11.76 11.53 563,550 583,480 -0.5
12/04/2019
11.76
 1,318,580 11.86 11.86 11.74 0 0 0
11/04/2019
11.86
 837,020 11.86 11.90 11.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |