Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.85
0.25
(0.79%)
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
(2026-08-12) 		0.90 2.86% 312,304,700 18,919,281 0
30.85
34.10
31.60
2 tháng
(2026-07-13) 		0.05 0.15% 626,407,900 -44,891,932 0
28.25
34.10
31.60
3 tháng
(2026-06-15) 		0.70 2.21% 888,342,600 -87,857,115 0
28.25
34.30
31.60
6 tháng
(2026-03-16) 		2.82 9.54% 1,593,540,200 -122,899,437 0.3
28.11
34.30
31.60
12 tháng
(2025-09-16) 		-5.15 -13.70% 3,307,614,300 -124,489,037 -43.1
28.11
40.45
31.60
24 tháng
(2024-09-23) 		10.12 45.43% 7,644,151,200 -41,566,551 1,535.9
21.37
40.45
31.60
36 tháng
(2023-09-27) 		17.32 114.81% 9,788,768,700 -137,296,022 -1,103.7
12.82
40.45
31.60
60 tháng
(2021-10-07) 		9.27 40.06% 13,183,285,400 -137,368,522 -1,102.8
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2019
10.90
 1,939,340 10.71 10.90 10.71 0 0 0
07/10/2019
10.71
 2,959,530 10.92 10.94 10.71 0 0 0
04/10/2019
10.92
 2,380,040 11.01 11.08 10.87 20,000 20,000 0
03/10/2019
11.01
 2,152,040 10.99 11.01 10.80 0 0 0
02/10/2019
10.99
 2,720,060 10.99 11.08 10.92 0 0 0
01/10/2019
10.99
 2,328,320 10.80 10.99 10.71 0 0 0
30/09/2019
10.80
 2,640,100 10.73 10.87 10.71 0 0 0
27/09/2019
10.73
 2,199,880 10.69 10.80 10.64 0 0 0
26/09/2019
10.69
 2,315,980 10.48 10.71 10.48 20,000 20,000 0
25/09/2019
10.48
 1,603,250 10.46 10.53 10.36 0 0 0
24/09/2019
10.46
 2,698,720 10.48 10.55 10.43 0 0 0
23/09/2019
10.48
 2,643,620 10.71 10.76 10.48 0 0 0
20/09/2019
10.71
 2,046,450 10.62 10.73 10.62 0 0 0
19/09/2019
10.62
 3,116,360 10.46 10.62 10.41 0 0 0
18/09/2019
10.46
 2,613,940 10.46 10.53 10.36 87,170 87,170 0
17/09/2019
10.46
 1,689,630 10.46 10.50 10.39 0 0 0
16/09/2019
10.46
 1,846,340 10.48 10.53 10.39 144,910 144,910 0
13/09/2019
10.48
 5,546,230 10.16 10.48 10.13 0 0 0
12/09/2019
10.16
 1,835,330 10.06 10.18 10.04 0 0 0
11/09/2019
10.06
 1,009,440 9.92 10.06 9.90 0 0 0
10/09/2019
9.92
 2,538,930 10.04 10.13 9.92 0 0 0
09/09/2019
10.04
 2,274,060 10.27 10.27 10.02 0 0 0
06/09/2019
10.27
 1,189,570 10.27 10.39 10.22 0 0 0
05/09/2019
10.27
 4,417,320 10.04 10.39 10.04 0 0 0
04/09/2019
10.04
 1,989,740 9.90 10.09 9.83 239,100 239,100 0
03/09/2019
9.90
 1,136,630 9.95 10.02 9.90 0 0 0
30/08/2019
9.95
 1,236,390 9.88 9.95 9.83 20,000 20,000 0
29/08/2019
9.88
 948,710 9.90 9.90 9.76 0 0 0
28/08/2019
9.90
 736,990 9.92 9.95 9.88 0 0 0
27/08/2019
9.92
 1,805,340 9.83 9.97 9.85 0 0 0
26/08/2019
9.83
 3,277,300 10.02 10.02 9.69 0 0 0
23/08/2019
10.02
 1,304,670 10.02 10.02 9.92 0 0 0
22/08/2019
10.02
 1,593,030 10.02 10.11 9.99 0 0 0
21/08/2019
10.02
 2,062,850 9.97 10.09 9.90 0 0 0
20/08/2019
9.97
 1,342,680 9.97 10.04 9.88 0 0 0
19/08/2019
9.97
 1,938,330 10.13 10.13 9.95 37,130 37,130 0
16/08/2019
10.13
 6,269,250 9.72 10.18 9.67 0 0 0
15/08/2019
9.72
 2,105,150 9.65 9.72 9.44 0 0 0
14/08/2019
9.65
 1,250,150 9.55 9.69 9.58 0 0 0
13/08/2019
9.55
 2,100,020 9.37 9.58 9.32 262,500 262,500 0
12/08/2019
9.37
 840,220 9.35 9.42 9.35 0 0 0
09/08/2019
9.35
 875,180 9.35 9.39 9.30 53,400 53,400 0
08/08/2019
9.35
 1,798,980 9.30 9.37 9.25 0 0 0
07/08/2019
9.30
 1,212,000 9.37 9.44 9.28 1,684,962 1,684,962 0
06/08/2019
9.37
 1,970,250 9.44 9.44 9.21 0 0 0
05/08/2019
9.44
 2,653,940 9.51 9.51 9.39 0 0 0
02/08/2019
9.51
 3,516,660 9.58 9.58 9.42 668,410 668,410 0
01/08/2019
9.58
 1,192,180 9.51 9.58 9.48 0 0 0
31/07/2019
9.51
 1,219,550 9.58 9.58 9.51 2,669,990 2,669,990 0
30/07/2019
9.58
 1,551,320 9.62 9.67 9.55 50,000 50,000 0
29/07/2019
9.62
 2,419,230 9.62 9.74 9.60 20,000 20,000 0
26/07/2019
9.62
 1,245,510 9.67 9.69 9.60 20,000 20,000 0
25/07/2019
9.67
 1,729,230 9.69 9.72 9.67 270,000 270,000 0
24/07/2019
9.69
 2,120,730 9.74 9.81 9.67 0 0 0
23/07/2019
9.74
 1,565,740 9.74 9.79 9.72 0 0 0
22/07/2019
9.74
 2,774,500 9.81 9.85 9.69 0 0 0
19/07/2019
9.81
 3,346,840 9.67 9.85 9.72 20,000 20,000 0
18/07/2019
9.67
 2,824,630 9.76 9.76 9.62 0 0 0
17/07/2019
9.76
 2,701,360 9.81 9.85 9.72 0 0 0
16/07/2019
9.81
 2,278,750 9.79 9.90 9.76 0 0 0
15/07/2019
9.79
 2,857,380 9.58 9.83 9.60 0 0 0
12/07/2019
9.58
 2,769,760 9.72 9.81 9.58 0 0 0
11/07/2019
9.72
 1,912,930 9.58 9.76 9.62 791,580 791,580 0
10/07/2019
9.58
 906,800 9.58 9.72 9.58 0 0 0
09/07/2019
9.58
 1,946,360 9.67 9.67 9.53 457,290 457,290 0
08/07/2019
9.67
 3,362,170 9.88 9.88 9.51 40,200 40,200 0
05/07/2019
9.88
 1,549,360 9.90 9.99 9.81 0 0 0
04/07/2019
9.90
 3,900,680 9.62 9.95 9.62 195,920 195,920 0
03/07/2019
9.62
 1,983,500 9.67 9.72 9.55 0 0 0
02/07/2019
9.67
 2,795,670 9.72 9.83 9.60 0 0 0
01/07/2019
9.72
 4,072,480 9.42 9.76 9.51 0 0 0
28/06/2019
9.42
 2,795,060 9.35 9.44 9.23 202,710 202,710 0

Chính sách bảo mật | Điều khoản sử dụng |