Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.90
-0.50
(-1.41%)
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)
21/09/2018
13.37
 4,008,110 13.23 13.44 13.13 31,050 31,050 0
20/09/2018
13.23
 5,779,740 12.57 13.23 12.57 26,640 26,640 0
19/09/2018
12.57
 2,934,180 12.35 12.78 12.38 33,560 33,560 0
18/09/2018
12.35
 1,059,520 12.31 12.35 12.07 0 0 0
17/09/2018
12.31
 2,714,630 11.93 12.75 11.88 0 0 0
14/09/2018
11.93
 1,343,360 11.90 12.00 11.88 100,000 100,000 0
13/09/2018
11.90
 1,105,010 11.81 12.00 11.81 1,440,210 1,440,210 0
12/09/2018
11.81
 1,460,210 12.00 12.07 11.81 35,780 35,780 0
11/09/2018
12.00
 780,150 12.05 12.05 11.95 900,000 900,000 0
10/09/2018
12.05
 1,297,720 11.93 12.05 11.81 500,000 500,000 0
07/09/2018
11.93
 2,154,200 11.72 11.95 11.76 803,100 803,100 0
06/09/2018
11.72
 2,694,080 12.19 12.24 11.72 239,100 239,100 0
05/09/2018
12.19
 1,052,150 12.33 12.40 12.16 0 0 0
04/09/2018
12.33
 991,610 12.42 12.57 12.31 1,335,000 1,335,000 0
31/08/2018
12.42
 1,723,040 12.42 12.68 12.42 57,490 57,490 0
30/08/2018
12.42
 887,840 12.35 12.42 12.31 165,000 165,000 0
29/08/2018
12.35
 778,240 12.40 12.45 12.33 0 0 0
28/08/2018
12.40
 1,630,740 12.52 12.66 12.38 70,000 70,000 0
27/08/2018
12.52
 1,480,540 12.57 12.68 12.52 37,850 37,850 0
24/08/2018
12.57
 817,010 12.64 12.73 12.52 0 0 0
23/08/2018
12.64
 1,031,560 12.59 12.83 12.59 133,500 133,500 0
22/08/2018
12.59
 1,386,850 12.52 12.94 12.54 0 0 0
21/08/2018
12.52
 904,270 12.52 12.59 12.40 0 0 0
20/08/2018
12.52
 847,610 12.52 12.61 12.24 77,697 32,897 1.3
17/08/2018
12.52
 691,890 12.52 12.71 12.52 1,990,000 1,990,000 0
16/08/2018
12.52
 1,576,340 12.52 12.71 12.26 600,000 600,000 0
15/08/2018
12.52
 1,030,610 12.85 12.85 12.52 103,900 148,700 -1.2
14/08/2018
12.85
 850,440 12.97 12.99 12.75 560,150 560,150 0
13/08/2018
12.97
 1,369,550 12.85 13.06 12.66 122,750 122,750 0
10/08/2018
12.85
 2,362,660 12.94 13.09 12.47 430,921 430,921 0
09/08/2018
12.94
 2,342,630 13.11 13.37 12.94 39,780 39,780 0
08/08/2018
13.11
 1,406,450 13.20 13.30 12.94 8,900 0 0.3
07/08/2018
13.20
 1,670,400 13.23 13.32 12.94 0 0 0
06/08/2018
13.23
 1,478,320 13.39 13.39 13.13 0 0 0
03/08/2018
13.39
 2,418,140 13.46 13.65 13.23 9,640,000 9,648,900 -0.3
02/08/2018
13.46
 3,507,500 13.01 13.46 12.75 3,174,990 3,174,990 0
01/08/2018
13.01
 2,060,620 13.13 13.53 12.83 0 0 0
31/07/2018
13.13
 4,690,660 12.33 13.18 12.28 1,500 0 0.0
30/07/2018
12.33
 1,438,740 12.26 12.38 12.24 44,630 44,630 0
27/07/2018
12.26
 1,427,670 12.19 12.38 12.09 1,779,990 1,779,990 0
26/07/2018
12.19
 645,430 12.64 12.64 12.05 132,000 133,500 -0.0
25/07/2018
12.64
 3,348,190 12.47 12.68 11.76 889,820 889,820 0
24/07/2018
12.47
 1,019,120 12.57 12.99 12.42 0 0 0
23/07/2018
12.57
 878,370 13.18 13.18 12.57 42,320 42,320 0
20/07/2018
13.18
 1,473,990 13.18 13.18 12.85 44,200 0 1.3
19/07/2018
13.18
 680,430 13.20 13.23 12.99 28,000 28,000 0
18/07/2018
13.20
 1,139,340 12.80 13.46 12.90 17,800 0 0.5
17/07/2018
12.80
 1,174,520 12.38 12.99 12.14 0 0 0
16/07/2018
12.38
 430,160 12.38 12.38 12.16 0 0 0
13/07/2018
12.38
 406,500 12.28 12.52 12.28 22,400 17,800 0.2
12/07/2018
12.28
 686,180 12.16 12.28 11.86 167,900 167,900 0
11/07/2018
12.16
 1,134,570 13.06 13.06 12.16 480,000 480,000 0
10/07/2018
13.06
 549,100 13.46 13.46 12.99 0 22,400 -0.6
09/07/2018
13.46
 631,240 13.60 13.79 13.16 62,660 40,560 0.7
06/07/2018
13.60
 1,160,990 13.30 13.70 12.75 0 0 0
05/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
05/07/2018
13.30
 1,583,450 12.75 13.63 12.75 0 0 0
04/07/2018
12.75
 1,102,650 12.88 12.88 11.98 0 22,100 -1.7
03/07/2018
12.88
 2,112,230 13.84 13.90 12.88 150,000 150,000 0
02/07/2018
13.84
 669,570 14.44 14.46 13.70 0 0 0
29/06/2018
14.44
 1,583,700 14.52 14.52 13.70 171,300 171,300 0
28/06/2018
14.52
 1,319,230 14.74 14.74 13.94 89,000 89,000 0
27/06/2018
14.74
 394,860 14.96 14.96 14.72 0 0 0
26/06/2018
14.96
 493,790 15.10 15.10 14.83 0 0 0
25/06/2018
15.10
 918,340 14.96 15.27 15.07 155,000 155,000 0
22/06/2018
14.96
 328,710 14.99 14.99 14.74 0 0 0
21/06/2018
14.99
 497,790 14.99 15.02 14.69 0 0 0
20/06/2018
14.99
 554,870 14.96 15.20 14.66 0 0 0
19/06/2018
14.96
 2,092,720 15.75 15.75 14.64 2,109,000 2,109,000 0
18/06/2018
15.75
 825,810 16.57 16.57 15.43 334,280 334,280 0
15/06/2018
16.57
 723,460 16.53 16.61 16.30 1,853,273 1,835,473 1.9
14/06/2018
16.53
 617,130 16.60 16.77 16.30 175,000 175,000 0
13/06/2018
16.60
 772,670 16.53 17.01 16.46 0 0 0
12/06/2018
16.53
 1,139,130 17.16 17.16 16.20 46,300 62,300 -1.7
11/06/2018
17.16
 1,229,830 16.57 17.16 16.25 6,430 0 0.7
08/06/2018
16.57
 2,008,500 15.49 16.57 15.67 0 0 0
07/06/2018
15.49
 1,376,540 14.49 15.49 14.66 80,000 71,800 0.8
06/06/2018
14.49
 1,605,480 15.12 15.12 14.33 81,200 87,630 -0.6
05/06/2018
15.12
 1,357,500 16.12 16.69 15.12 0 0 0
04/06/2018
16.12
 2,811,840 16.12 16.53 16.12 0 10,000 -1.0
30/11/-0001
4.05
 11,524,500 4.09 4.09 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |