Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.70
0.10
(0.32%)
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)
27/06/2019
9.35
 1,584,550 9.44 9.48 9.35 141,490 141,490 0
26/06/2019
9.44
 1,838,710 9.60 9.60 9.39 0 0 0
25/06/2019
9.60
 1,564,890 9.67 9.67 9.55 111,510 111,510 0
24/06/2019
9.67
 1,664,740 9.62 9.74 9.55 249,690 249,690 0
21/06/2019
9.62
 1,724,400 9.53 9.76 9.58 20,000 20,000 0
20/06/2019
9.53
 3,519,910 9.30 9.62 9.32 0 0 0
19/06/2019
9.30
 2,057,320 9.39 9.55 9.25 0 0 0
18/06/2019
9.39
 3,167,100 9.62 9.69 9.30 500,000 500,000 0
17/06/2019
9.62
 2,217,430 9.81 9.88 9.62 0 0 0
14/06/2019
9.81
 1,082,100 9.79 9.92 9.81 20,000 20,000 0
13/06/2019
9.79
 845,890 9.85 9.85 9.76 8,560 0 0.2
12/06/2019
9.85
 672,440 9.95 9.99 9.85 0 0 0
11/06/2019
9.95
 907,130 9.95 10.04 9.92 300,000 300,000 0
10/06/2019
9.95
 1,692,190 9.99 10.13 9.85 445,640 454,200 -0.2
07/06/2019
9.99
 1,426,730 9.88 9.99 9.88 0 0 0
06/06/2019
9.88
 1,377,350 9.85 9.95 9.67 0 0 0
05/06/2019
9.85
 1,078,360 9.81 10.09 9.85 0 0 0
04/06/2019
9.81
 2,334,950 9.95 10.09 9.76 1,500,000 1,500,000 0
03/06/2019
9.95
 2,710,010 10.46 10.46 9.95 930,240 930,240 0
31/05/2019
10.46
 1,452,700 10.62 10.64 10.46 0 0 0
30/05/2019
10.62
 1,454,130 10.53 10.66 10.41 0 0 0
29/05/2019
10.53
 2,073,420 10.69 10.69 10.53 0 0 0
28/05/2019
10.69
 1,428,370 10.71 10.83 10.60 0 0 0
27/05/2019
10.71
 888,140 10.73 10.80 10.69 0 0 0
24/05/2019
10.73
 2,380,690 10.94 10.97 10.73 3,666,700 3,666,700 0
23/05/2019
10.94
 1,377,230 10.97 11.03 10.90 0 0 0
22/05/2019
10.97
 1,706,530 11.13 11.20 10.97 0 0 0
21/05/2019
11.13
 3,217,110 11.03 11.24 11.03 0 0 0
20/05/2019
11.03
 2,117,630 10.92 11.06 10.83 35,860 35,860 0
17/05/2019
10.92
 1,740,280 10.99 11.01 10.90 0 0 0
16/05/2019
10.99
 2,139,740 11.08 11.15 10.94 3,510,750 3,510,750 0
15/05/2019
11.08
 3,260,220 10.64 11.13 10.64 0 0 0
14/05/2019
10.64
 1,432,870 10.73 10.73 10.57 0 0 0
13/05/2019
10.73
 1,130,890 10.71 10.78 10.69 7,021,500 7,021,500 0
10/05/2019
10.71
 1,679,270 10.55 10.71 10.55 0 0 0
09/05/2019
10.55
 1,330,990 10.62 10.73 10.55 10,000,000 10,000,000 0
08/05/2019
10.62
 1,748,140 10.73 10.73 10.48 675,630 675,630 0
07/05/2019
10.73
 1,294,740 10.78 10.97 10.69 0 0 0
06/05/2019
10.78
 1,903,780 11.10 11.10 10.69 0 0 0
03/05/2019
11.10
 1,727,710 11.03 11.10 10.94 0 0 0
02/05/2019
11.03
 891,770 11.17 11.20 11.01 4,415,942 4,415,942 0
26/04/2019
11.17
 898,530 11.17 11.20 11.10 0 0 0
25/04/2019
11.17
 681,910 11.27 11.29 11.17 5,877,130 5,877,130 0
24/04/2019
11.27
 1,995,110 10.92 11.27 10.97 22,620 22,620 0
23/04/2019
10.92
 1,850,200 10.99 11.03 10.90 87,000 87,000 0
22/04/2019
10.99
 1,544,290 11.20 11.24 10.94 0 0 0
19/04/2019
11.20
 1,116,030 11.22 11.34 11.20 19,930 0 0.5
18/04/2019
11.22
 1,478,350 11.45 11.47 11.22 0 0 0
17/04/2019
11.45
 1,022,100 11.36 11.59 11.40 0 0 0
16/04/2019
11.36
 2,097,030 11.52 11.52 11.29 563,550 583,480 -0.5
12/04/2019
11.52
 1,318,580 11.61 11.61 11.50 0 0 0
11/04/2019
11.61
 837,020 11.61 11.66 11.57 0 0 0
10/04/2019
11.61
 1,488,230 11.73 11.80 11.57 20,160 20,160 0
09/04/2019
11.73
 1,526,530 11.68 11.87 11.68 0 0 0
08/04/2019
11.68
 1,689,220 11.75 11.75 11.61 0 0 0
05/04/2019
11.75
 790,380 11.77 11.80 11.75 0 0 0
04/04/2019
11.77
 1,084,530 11.77 11.82 11.71 20,340 20,340 0
03/04/2019
11.77
 883,080 11.80 11.84 11.75 18,490 0 0.5
02/04/2019
11.80
 1,197,560 11.82 11.96 11.77 0 0 0
01/04/2019
11.82
 1,213,000 11.84 11.89 11.80 0 0 0
29/03/2019
11.84
 1,656,270 11.82 11.94 11.82 4,105,880 4,104,580 0.0
28/03/2019
11.82
 798,820 11.91 11.94 11.82 50,000 50,000 0
27/03/2019
11.91
 1,426,910 11.80 11.94 11.77 0 0 0
26/03/2019
11.80
 2,041,810 11.84 11.98 11.75 168,000 187,790 -0.5
25/03/2019
11.84
 2,295,560 12.08 12.08 11.77 19,740 0 0.5
22/03/2019
12.08
 2,631,920 12.08 12.17 12.01 583,000 583,000 0
21/03/2019
12.08
 2,858,380 12.31 12.38 12.08 0 0 0
20/03/2019
12.31
 1,701,020 12.38 12.38 12.21 0 19,740 -0.5
19/03/2019
12.38
 2,078,600 12.52 12.58 12.35 0 0 0
18/03/2019
12.52
 3,348,820 12.42 12.61 12.40 21,950 21,950 0
15/03/2019
12.42
 1,750,100 12.45 12.58 12.38 0 0 0
14/03/2019
12.45
 1,525,640 12.56 12.61 12.45 345,400 345,400 0
13/03/2019
12.56
 4,603,520 12.40 12.75 12.45 698,080 698,080 0
12/03/2019
12.40
 1,884,510 12.17 12.40 12.15 0 0 0
11/03/2019
12.17
 894,870 12.15 12.26 12.15 0 0 0
08/03/2019
12.15
 2,892,590 12.38 12.38 12.15 1,800 0 0.0
07/03/2019
12.38
 1,428,410 12.40 12.52 12.38 0 0 0
06/03/2019
12.40
 1,004,950 12.40 12.45 12.33 0 0 0
05/03/2019
12.40
 3,227,790 12.49 12.58 12.35 103,450 101,800 0.0
04/03/2019
12.49
 2,834,780 12.31 12.54 12.35 0 0 0
01/03/2019
12.31
 2,342,280 12.26 12.42 12.21 134,400 134,400 0
28/02/2019
12.26
 4,845,650 12.58 12.58 12.21 0 3,450 -0.1
27/02/2019
12.58
 4,709,200 12.70 12.72 12.52 247,800 247,800 0
26/02/2019
12.70
 3,078,620 12.84 12.89 12.61 0 0 0
25/02/2019
12.84
 3,849,680 12.82 12.95 12.82 189,720 189,720 0
22/02/2019
12.82
 6,443,060 12.72 12.95 12.68 0 0 0
21/02/2019
12.72
 2,102,120 12.75 12.82 12.63 0 0 0
20/02/2019
12.75
 2,760,520 12.75 12.86 12.70 0 0 0
19/02/2019
12.75
 7,850,600 12.65 13.05 12.68 0 0 0
18/02/2019
12.65
 2,160,450 12.61 12.75 12.61 0 0 0
15/02/2019
12.61
 3,355,310 12.63 12.79 12.54 21,070 21,070 0
14/02/2019
12.63
 2,290,940 12.75 12.77 12.61 0 0 0
13/02/2019
12.75
 2,519,920 12.70 12.84 12.68 0 0 0
12/02/2019
12.70
 4,957,590 12.52 12.79 12.47 0 0 0
11/02/2019
12.52
 2,504,660 12.58 12.63 12.40 0 0 0
01/02/2019
12.58
 7,859,690 12.26 12.58 12.17 0 0 0
31/01/2019
12.26
 2,606,420 12.31 12.31 12.17 21,740 21,740 0
30/01/2019
12.31
 1,017,170 12.26 12.35 12.17 1,100,000 1,100,000 0
29/01/2019
12.26
 2,058,540 12.12 12.26 11.98 1,000,000 1,000,000 0
28/01/2019
12.12
 1,864,000 12.33 12.40 12.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |