Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

49.75
-0.15
(-0.30%)
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
(2024-04-19) 		5.25 11.80% 174,338,000 -9,419,761 -452.7
44.50
49.90
49.75
2 tháng
(2024-03-19) 		9.45 23.45% 421,881,000 -10,694,461 -517.6
40.30
49.90
49.75
3 tháng
(2024-02-19) 		10.85 27.89% 620,969,100 -10,696,171 -517.7
38.90
49.90
49.75
6 tháng
(2023-11-20) 		18.75 60.48% 891,332,300 -10,831,063 -521.8
29.30
49.90
49.75
12 tháng
(2023-05-24) 		19.95 66.95% 1,501,813,000 -10,953,063 -524.7
27.70
49.90
49.75
24 tháng
(2022-05-30) 		12 31.79% 2,689,935,600 -10,977,063 -522.2
20.70
49.90
49.75
36 tháng
(2021-06-03) 		-5.05 -9.22% 5,876,792,500 -10,994,233 -523.3
20.70
58
49.75
60 tháng
(2019-06-14) 		28.55 134.67% 9,394,732,620 -11,152,463 -520.6
14.90
58
49.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
30.60
0.05
 2,153,100 30.55 30.80 30.40 0 0 0
#102 14/12/2023
30.55
0.05
 2,552,800 30.50 30.85 30.55 0 300 -0.0
#103 13/12/2023
30.50
-0.55
 3,108,700 31.05 31.15 30.50 0 1,900 -0.1
#104 12/12/2023
31.05
0.20
 2,167,900 30.85 31.05 30.75 0 0 0
#105 11/12/2023
30.85
-0.10
 1,614,200 30.95 31 30.65 0 0 0
#106 08/12/2023
30.95
0.10
 2,749,400 30.85 31 30.60 0 0 0
#107 07/12/2023
30.85
0.45
 5,844,300 30.40 31.05 30.30 0 0 0
#108 06/12/2023
30.40
0.35
 2,489,700 30.05 30.50 30 0 0 0
#109 05/12/2023
30.05
-0.15
 3,093,500 30.20 30.30 29.90 0 0 0
#110 04/12/2023
30.20
0.45
 4,761,000 29.75 30.50 29.80 0 0 0
#111 01/12/2023
29.75
0.25
 2,696,100 29.50 29.85 29.35 0 0 0
#112 30/11/2023
29.50
-0.40
 2,756,300 29.90 30.05 29.50 0 0 0
#113 29/11/2023
29.90
-0.05
 1,779,600 29.95 30.30 29.60 0 0 0
#114 28/11/2023
29.95
0.65
 3,736,900 29.30 29.95 28.80 0 0 0
#115 27/11/2023
29.30
-0.75
 3,048,100 30.05 30.05 29.30 0 0 0
#116 24/11/2023
30.05
-0.35
 4,696,800 30.40 30.60 29.45 0 0 0
#117 23/11/2023
30.40
-0.55
 3,280,100 30.95 31.30 30.40 0 0 0
#118 22/11/2023
30.95
0.15
 1,836,200 30.80 31 30.65 0 0 0
#119 21/11/2023
30.80
-0.20
 2,243,600 31 31.35 30.80 0 0 0
#120 20/11/2023
31
-0.15
 4,320,400 31.15 31.25 30.45 0 133,500 -4.1
#121 17/11/2023
31.15
-0.55
 5,082,600 31.70 31.95 30.70 0 0 0
#122 16/11/2023
31.70
0.15
 2,240,400 31.55 31.80 31.50 0 0 0
#123 15/11/2023
31.55
0.05
 3,671,500 31.50 32.20 31.50 0 0 0
#124 14/11/2023
31.50
0.60
 3,979,700 30.90 31.75 30.90 20,000 20,000 0
#125 13/11/2023
30.90
-0.15
 2,458,800 31.05 31.30 30.65 0 7,400 -0.2
#126 10/11/2023
31.05
-0.45
 4,074,300 31.50 31.50 30.70 3,100 0 0.1
#127 09/11/2023
31.50
-0.30
 4,253,500 31.80 31.95 31.30 0 0 0
#128 08/11/2023
31.80
1.20
 3,874,600 30.60 31.90 30.20 0 0 0
#129 07/11/2023
30.60
-0.40
 1,508,300 31 31 30.45 13,700 3,100 0.3
#130 06/11/2023
31
0
 3,301,400 31 31 30.30 0 0 0
#131 03/11/2023
31
1.65
 8,102,700 29.35 31 29.55 497,500 0 14.9
#132 02/11/2023
29.35
1.15
 4,705,900 28.20 29.60 28.50 1,508,100 13,700 43.3
#133 01/11/2023
28.20
0.50
 4,479,300 27.70 28.45 27.45 534,500 0 15.1
#134 31/10/2023
27.70
-0.40
 6,087,100 28.10 28.50 27.20 0 497,500 -13.9
#135 30/10/2023
28.10
-1.45
 6,594,400 29.55 29.55 28.10 0 1,508,300 -43.1
#136 27/10/2023
29.55
-0.25
 3,872,700 29.80 30.40 29.10 0 534,700 -15.7
#137 26/10/2023
29.80
-1.40
 6,676,400 31.20 31.20 29.20 9,600 0 0.3
#138 25/10/2023
31.20
-0.15
 2,122,800 31.35 31.60 31.20 0 0 0
#139 24/10/2023
31.35
0.45
 2,173,100 30.90 31.80 31.05 0 0 0
#140 23/10/2023
30.90
-0.20
 2,788,400 31.10 31.50 30.50 0 9,600 -0.3
#141 20/10/2023
31.10
0.45
 2,434,100 30.65 31.40 30.55 0 0 0
#142 19/10/2023
30.65
-0.60
 2,785,000 31.25 31.40 30.65 0 81,200 -2.5
#143 18/10/2023
31.25
-0.50
 4,719,900 31.75 31.80 31 0 0 0
#144 17/10/2023
31.75
-0.05
 1,820,000 31.80 32.20 31.75 0 0 0
#145 16/10/2023
31.80
-0.40
 2,476,400 32.20 32.30 31.80 0 0 0
#146 13/10/2023
32.20
-0.30
 1,949,500 32.50 32.50 32 0 0 0
#147 12/10/2023
32.50
-0.10
 2,464,200 32.60 32.85 32.50 0 0 0
#148 11/10/2023
32.60
0.10
 2,199,600 32.50 32.65 32.30 0 0 0
#149 10/10/2023
32.50
0.40
 2,660,000 32.10 32.65 32.25 0 0 0
#150 09/10/2023
32.10
0.05
 2,793,700 32.05 32.15 31.90 0 0 0
#151 06/10/2023
32.05
0.25
 2,551,600 31.80 32.25 31.60 0 0 0
#152 05/10/2023
31.80
-0.45
 2,442,600 32.25 32.60 31.80 0 0 0
#153 04/10/2023
32.25
-0.25
 2,796,000 32.50 32.65 32 0 0 0
#154 03/10/2023
32.50
-0.65
 4,650,100 33.15 33.15 31.90 0 0 0
#155 02/10/2023
33.15
-0.50
 2,138,300 33.65 33.65 33 6,300 0 0.2
#156 29/09/2023
33.65
0
 2,907,800 33.65 33.70 33.10 0 0 0
#157 28/09/2023
33.65
1.05
 6,556,500 32.60 33.90 31.85 0 0 0
#158 27/09/2023
32.60
0.20
 3,553,500 32.40 32.60 32.25 0 6,300 -0.2
#159 26/09/2023
32.40
-0.40
 4,755,900 32.80 33 32.40 0 0 0
#160 25/09/2023
32.80
-1.20
 4,230,500 34 34.20 32.75 0 0 0
#161 22/09/2023
34
-0.30
 7,542,500 34.30 34.30 33.40 0 6,300 -0.2
#162 21/09/2023
34.30
-0.05
 3,165,600 34.35 34.50 34 0 0 0
#163 20/09/2023
34.35
0.45
 3,426,300 33.90 34.50 33.85 0 0 0
#164 19/09/2023
33.90
-0.20
 5,864,300 34.10 34.35 33.80 0 0 0
#165 18/09/2023
34.10
-0.80
 7,730,100 34.90 35 34 0 0 0
#166 15/09/2023
34.90
0
 4,523,900 34.90 35.50 34.90 0 0 0
#167 14/09/2023
34.90
-0.10
 7,642,600 35 35.75 34.90 0 0 0
#168 13/09/2023
35
-0.30
 4,978,100 35.30 35.45 34.85 0 0 0
#169 12/09/2023
35.30
0.75
 4,935,900 34.55 35.30 34.40 0 0 0
#170 11/09/2023
34.55
-0.80
 10,812,100 35.35 35.60 34.45 0 0 0
#171 08/09/2023
35.35
-0.40
 4,602,900 35.75 35.90 35.35 0 26,700 -1.0
#172 07/09/2023
35.75
0.55
 9,044,800 35.20 36.15 35.10 0 0 0
#173 06/09/2023
35.20
0.20
 4,653,200 35 35.35 34.85 0 0 0
#174 05/09/2023
35
0.50
 7,998,900 34.50 35.15 34.75 0 0 0
#175 31/08/2023
34.50
0.50
 4,121,700 34 34.50 34.10 0 0 0
#176 30/08/2023
34
0.10
 4,267,500 33.90 34.30 33.90 0 0 0
#177 29/08/2023
33.90
-0.10
 3,702,500 34 34.25 33.75 0 0 0
#178 28/08/2023
34
0.35
 4,017,200 33.65 34.10 33.60 0 0 0
#179 25/08/2023
33.65
-0.15
 3,638,000 33.80 33.85 33.40 0 0 0
#180 24/08/2023
33.80
0.60
 4,814,900 33.20 33.95 33.40 0 0 0
#181 23/08/2023
33.20
0.10
 9,087,900 33.10 34.20 33.20 0 0 0
#182 22/08/2023
33.10
0.35
 6,716,400 32.75 33.10 31.90 0 0 0
#183 21/08/2023
32.75
0.25
 5,356,600 32.50 32.95 32.10 0 0 0
#184 18/08/2023
32.50
-2.20
 13,220,000 34.70 34.70 32.45 0 0 0
#185 17/08/2023
34.70
-0.60
 5,308,300 35.30 35.30 34.70 0 0 0
#186 16/08/2023
35.30
1.25
 13,197,300 34.05 35.35 33.95 0 0 0
#187 15/08/2023
34.05
0.25
 4,610,800 33.80 34.40 33.85 0 0 0
#188 14/08/2023
33.80
0.15
 4,574,500 33.65 33.80 33.45 0 0 0
#189 11/08/2023
33.65
0.15
 5,907,600 33.50 33.80 33.10 0 0 0
#190 10/08/2023
33.50
-0.50
 6,166,000 34 34.05 33.50 0 0 0
#191 09/08/2023
34
0
 4,668,500 34 34.20 33.80 0 0 0
#192 08/08/2023
34
-0.35
 5,539,100 34.35 34.50 33.95 0 0 0
#193 07/08/2023
34.35
0.75
 5,256,500 33.60 34.45 34 0 0 0
#194 04/08/2023
33.60
0.10
 12,322,800 33.50 34.20 33.45 0 0 0
#195 03/08/2023
33.50
-0.40
 4,171,200 33.90 34.05 33.50 0 0 0
#196 02/08/2023
33.90
-0.10
 4,644,300 34 34.10 33.75 0 0 0
#197 01/08/2023
34
-0.30
 8,659,400 34.30 34.60 34 0 0 0
#198 31/07/2023
34.30
0.50
 7,648,800 33.80 34.60 34 0 0 0
#199 28/07/2023
33.80
0.70
 5,630,800 33.10 33.80 33 0 0 0
#200 27/07/2023
33.10
-0.35
 7,797,000 33.45 33.45 32.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc