Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.95
-0.70
(-1.96%)
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
(2025-12-29) 		1.60 4.70% 299,547,700 900,500 36.4
34.05
38
34.95
2 tháng
(2025-11-28) 		1.90 5.63% 525,285,000 6,344,200 227.1
32
38
34.95
3 tháng
(2025-10-29) 		-0.75 -2.06% 759,733,300 -1,225,800 -23.5
32
38
34.95
6 tháng
(2025-07-31) 		2.53 7.63% 2,273,294,700 -8,041,570 -346.9
32
41.30
34.95
12 tháng
(2025-02-03) 		11.93 50.28% 4,601,086,900 -11,964,416 -699.8
22.99
41.30
34.95
24 tháng
(2024-02-07) 		18.03 102.32% 7,436,769,600 -13,566,924 -1,067.5
17.62
41.30
34.95
36 tháng
(2023-02-13) 		23.08 183.71% 8,521,504,500 -13,825,385 -1,074.4
12.38
41.30
34.95
60 tháng
(2021-02-22) 		17.42 95.51% 13,638,683,700 -13,962,055 -1,077.7
9.78
41.30
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |