Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.25
0.40
(1.30%)
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
(2026-05-13) 		-2.06 -6.25% 220,426,100 -29,433,505 0
30.85
33.65
31.25
2 tháng
(2026-04-13) 		-0.39 -1.26% 453,801,200 -34,646,204 0
30.85
33.89
31.25
3 tháng
(2026-03-16) 		1.27 4.30% 694,266,400 -35,188,666 0.3
28.11
33.89
31.25
6 tháng
(2025-12-15) 		-0.49 -1.57% 1,489,973,900 -34,493,866 22.0
28.11
37.22
31.25
12 tháng
(2025-06-17) 		-0.06 -0.21% 4,001,007,200 -43,984,626 -379.2
28.11
40.45
31.25
24 tháng
(2024-06-24) 		8 35% 7,582,273,700 -24,932,260 -14.4
19.89
40.45
31.25
36 tháng
(2023-06-28) 		15.44 100.24% 9,251,797,800 -49,618,251 -1,104.8
12.82
40.45
31.25
60 tháng
(2021-07-08) 		4.66 17.81% 13,231,336,900 -49,659,851 -1,102.9
9.58
40.45
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
11.89
 1,473,740 11.96 12.03 11.80 0 0 0
26/10/2018
11.96
 1,747,390 12.08 12.45 11.80 0 0 0
25/10/2018
12.08
 2,454,470 12.26 12.26 11.61 26,610 26,610 0
24/10/2018
12.26
 1,535,430 12.86 12.95 12.26 270,000 270,000 0
23/10/2018
12.86
 2,307,530 13.32 13.32 12.40 0 0 0
22/10/2018
13.32
 2,026,290 13.42 13.51 13.32 0 0 0
19/10/2018
13.42
 1,454,000 13.37 13.42 13.00 0 0 0
18/10/2018
13.37
 1,487,880 13.46 13.46 13.28 0 0 0
17/10/2018
13.46
 1,972,280 13.28 13.56 13.39 418,610 413,400 0.2
16/10/2018
13.28
 1,363,410 13.05 13.37 13.02 26,640 26,640 0
15/10/2018
13.05
 2,085,500 13.28 13.30 12.95 0 0 0
12/10/2018
13.28
 2,298,230 12.89 13.32 12.63 256,060 261,270 -0.1
11/10/2018
12.89
 4,366,960 13.74 13.74 12.82 994,310 994,310 0
10/10/2018
13.74
 1,689,250 13.76 13.93 13.72 0 0 0
09/10/2018
13.76
 2,656,380 13.58 13.76 13.49 0 0 0
08/10/2018
13.58
 2,101,380 13.79 13.79 13.46 347,850 347,850 0
05/10/2018
13.79
 3,156,560 13.97 14.00 13.76 0 0 0
04/10/2018
13.97
 3,273,230 13.58 13.97 13.58 950,650 950,650 0
03/10/2018
13.58
 1,405,830 13.46 13.65 13.49 0 0 0
02/10/2018
13.46
 3,139,750 13.26 13.60 13.23 500,000 500,000 0
01/10/2018
13.26
 2,816,100 13.49 13.53 13.23 500,000 500,000 0
28/09/2018
13.49
 3,943,650 13.60 13.72 13.42 500,000 500,000 0
27/09/2018
13.60
 3,663,710 13.37 13.72 13.49 529,590 529,590 0
26/09/2018
13.37
 4,516,320 12.95 13.58 12.86 0 0 0
25/09/2018
12.95
 2,261,840 13.00 13.05 12.86 0 0 0
24/09/2018
13.00
 2,213,810 13.09 13.16 12.93 0 0 0
21/09/2018
13.09
 4,008,110 12.95 13.16 12.86 31,050 31,050 0
20/09/2018
12.95
 5,779,740 12.31 12.95 12.31 26,640 26,640 0
19/09/2018
12.31
 2,934,180 12.10 12.52 12.12 33,560 33,560 0
18/09/2018
12.10
 1,059,520 12.05 12.10 11.82 0 0 0
17/09/2018
12.05
 2,714,630 11.68 12.49 11.64 0 0 0
14/09/2018
11.68
 1,343,360 11.66 11.75 11.64 100,000 100,000 0
13/09/2018
11.66
 1,105,010 11.57 11.75 11.57 1,440,210 1,440,210 0
12/09/2018
11.57
 1,460,210 11.75 11.82 11.57 35,780 35,780 0
11/09/2018
11.75
 780,150 11.80 11.80 11.71 900,000 900,000 0
10/09/2018
11.80
 1,297,720 11.68 11.80 11.57 500,000 500,000 0
07/09/2018
11.68
 2,154,200 11.47 11.71 11.52 803,100 803,100 0
06/09/2018
11.47
 2,694,080 11.94 11.98 11.47 239,100 239,100 0
05/09/2018
11.94
 1,052,150 12.08 12.15 11.91 0 0 0
04/09/2018
12.08
 991,610 12.17 12.31 12.05 1,335,000 1,335,000 0
31/08/2018
12.17
 1,723,040 12.17 12.42 12.17 57,490 57,490 0
30/08/2018
12.17
 887,840 12.10 12.17 12.05 165,000 165,000 0
29/08/2018
12.10
 778,240 12.15 12.19 12.08 0 0 0
28/08/2018
12.15
 1,630,740 12.26 12.40 12.12 70,000 70,000 0
27/08/2018
12.26
 1,480,540 12.31 12.42 12.26 37,850 37,850 0
24/08/2018
12.31
 817,010 12.38 12.47 12.26 0 0 0
23/08/2018
12.38
 1,031,560 12.33 12.56 12.33 133,500 133,500 0
22/08/2018
12.33
 1,386,850 12.26 12.68 12.28 0 0 0
21/08/2018
12.26
 904,270 12.26 12.33 12.15 0 0 0
20/08/2018
12.26
 847,610 12.26 12.35 11.98 77,697 32,897 1.3
17/08/2018
12.26
 691,890 12.26 12.45 12.26 1,990,000 1,990,000 0
16/08/2018
12.26
 1,576,340 12.26 12.45 12.01 600,000 600,000 0
15/08/2018
12.26
 1,030,610 12.58 12.58 12.26 103,900 148,700 -1.2
14/08/2018
12.58
 850,440 12.70 12.72 12.49 560,150 560,150 0
13/08/2018
12.70
 1,369,550 12.58 12.79 12.40 122,750 122,750 0
10/08/2018
12.58
 2,362,660 12.68 12.82 12.21 430,921 430,921 0
09/08/2018
12.68
 2,342,630 12.84 13.09 12.68 39,780 39,780 0
08/08/2018
12.84
 1,406,450 12.93 13.02 12.68 8,900 0 0.3
07/08/2018
12.93
 1,670,400 12.95 13.05 12.68 0 0 0
06/08/2018
12.95
 1,478,320 13.12 13.12 12.86 0 0 0
03/08/2018
13.12
 2,418,140 13.19 13.37 12.95 9,640,000 9,648,900 -0.3
02/08/2018
13.19
 3,507,500 12.75 13.19 12.49 3,174,990 3,174,990 0
01/08/2018
12.75
 2,060,620 12.86 13.26 12.56 0 0 0
31/07/2018
12.86
 4,690,660 12.08 12.91 12.03 1,500 0 0.0
30/07/2018
12.08
 1,438,740 12.01 12.12 11.98 44,630 44,630 0
27/07/2018
12.01
 1,427,670 11.94 12.12 11.84 1,779,990 1,779,990 0
26/07/2018
11.94
 645,430 12.38 12.38 11.80 132,000 133,500 -0.0
25/07/2018
12.38
 3,348,190 12.21 12.42 11.52 889,820 889,820 0
24/07/2018
12.21
 1,019,120 12.31 12.72 12.17 0 0 0
23/07/2018
12.31
 878,370 12.91 12.91 12.31 42,320 42,320 0
20/07/2018
12.91
 1,473,990 12.91 12.91 12.58 44,200 0 1.3
19/07/2018
12.91
 680,430 12.93 12.95 12.72 28,000 28,000 0
18/07/2018
12.93
 1,139,340 12.54 13.19 12.63 17,800 0 0.5
17/07/2018
12.54
 1,174,520 12.12 12.72 11.89 0 0 0
16/07/2018
12.12
 430,160 12.12 12.12 11.91 0 0 0
13/07/2018
12.12
 406,500 12.03 12.26 12.03 22,400 17,800 0.2
12/07/2018
12.03
 686,180 11.91 12.03 11.61 167,900 167,900 0
11/07/2018
11.91
 1,134,570 12.79 12.79 11.91 480,000 480,000 0
10/07/2018
12.79
 549,100 13.19 13.19 12.72 0 22,400 -0.6
09/07/2018
13.19
 631,240 13.32 13.51 12.89 62,660 40,560 0.7
06/07/2018
13.32
 1,160,990 13.02 13.42 12.49 0 0 0
05/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
05/07/2018
13.02
 1,583,450 12.49 13.35 12.49 0 0 0
04/07/2018
12.49
 1,102,650 12.62 12.62 11.74 0 22,100 -1.7
03/07/2018
12.62
 2,112,230 13.56 13.62 12.62 150,000 150,000 0
02/07/2018
13.56
 669,570 14.14 14.16 13.42 0 0 0
29/06/2018
14.14
 1,583,700 14.22 14.22 13.42 171,300 171,300 0
28/06/2018
14.22
 1,319,230 14.44 14.44 13.65 89,000 89,000 0
27/06/2018
14.44
 394,860 14.65 14.65 14.42 0 0 0
26/06/2018
14.65
 493,790 14.79 14.79 14.53 0 0 0
25/06/2018
14.79
 918,340 14.65 14.96 14.76 155,000 155,000 0
22/06/2018
14.65
 328,710 14.68 14.68 14.44 0 0 0
21/06/2018
14.68
 497,790 14.68 14.71 14.39 0 0 0
20/06/2018
14.68
 554,870 14.65 14.88 14.36 0 0 0
19/06/2018
14.65
 2,092,720 15.42 15.42 14.34 2,109,000 2,109,000 0
18/06/2018
15.42
 825,810 16.22 16.22 15.11 334,280 334,280 0
15/06/2018
16.22
 723,460 16.19 16.27 15.96 1,853,273 1,835,473 1.9
14/06/2018
16.19
 617,130 16.26 16.42 15.96 175,000 175,000 0
13/06/2018
16.26
 772,670 16.19 16.66 16.12 0 0 0
12/06/2018
16.19
 1,139,130 16.81 16.81 15.87 46,300 62,300 -1.7
11/06/2018
16.81
 1,229,830 16.22 16.81 15.92 6,430 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |