Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.30
0.90
(3.17%)
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
(2026-06-30) 		-5.10 -15.22% 272,108,300 -37,638,077 0
28.25
34.30
29.30
2 tháng
(2026-06-01) 		-3.95 -12.21% 502,918,300 -82,852,295 0
28.25
34.30
29.30
3 tháng
(2026-05-04) 		-4.46 -13.57% 725,253,500 -101,578,772 0
28.25
34.30
29.30
6 tháng
(2026-02-02) 		-5.88 -17.15% 1,468,437,300 -102,642,533 -22.5
28.11
35.70
29.30
12 tháng
(2025-08-04) 		-5.33 -15.80% 3,738,156,300 -110,960,803 -378.9
28.11
40.45
29.30
24 tháng
(2024-08-09) 		8.27 41.07% 7,592,355,000 -39,216,027 1,167.3
20.04
40.45
29.30
36 tháng
(2023-08-15) 		12.65 80.27% 9,501,831,700 -116,696,518 -1,104.8
12.82
40.45
29.30
60 tháng
(2021-08-25) 		5.66 24.89% 12,962,655,600 -116,732,418 -1,102.6
9.58
40.45
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2018
13.26
 2,395,670 13.28 13.32 13.19 358,030 358,030 0
13/12/2018
13.28
 2,502,500 13.37 13.49 13.28 0 0 0
12/12/2018
13.37
 3,106,230 13.09 13.37 13.09 55,200 600 1.7
11/12/2018
13.09
 2,451,470 13.07 13.19 13.00 0 0 0
10/12/2018
13.07
 3,389,080 12.95 13.12 12.82 0 0 0
07/12/2018
12.95
 2,249,340 13.02 13.19 12.86 52,030 107,230 -1.6
06/12/2018
13.02
 2,977,170 12.95 13.16 12.91 0 0 0
05/12/2018
12.95
 3,540,000 12.86 13.09 12.63 0 0 0
04/12/2018
12.86
 2,885,160 12.58 12.93 12.58 0 0 0
03/12/2018
12.58
 3,059,840 12.05 12.58 12.17 0 0 0
30/11/2018
12.05
 635,260 12.05 12.17 12.03 0 0 0
29/11/2018
12.05
 1,304,530 12.10 12.31 12.05 320,470 320,470 0
28/11/2018
12.10
 668,970 12.03 12.10 11.98 0 0 0
27/11/2018
12.03
 1,040,020 12.01 12.26 12.01 337,350 337,350 0
26/11/2018
12.01
 1,195,560 12.08 12.24 12.01 0 0 0
23/11/2018
12.08
 643,390 12.26 12.31 12.08 0 0 0
22/11/2018
12.26
 901,490 12.26 12.45 11.40 23,860 23,860 0
21/11/2018
12.26
 1,028,070 12.21 12.40 11.98 3,290,450 3,290,450 0
20/11/2018
12.21
 1,534,530 12.26 12.28 12.08 40,000 40,000 0
19/11/2018
12.26
 1,754,860 11.89 12.35 11.89 0 0 0
16/11/2018
11.89
 645,780 11.68 12.21 11.77 172,000 172,000 0
15/11/2018
11.68
 971,850 11.68 11.82 11.59 0 0 0
14/11/2018
11.68
 1,692,450 11.91 12.03 11.64 25,540 25,540 0
13/11/2018
11.91
 947,810 12.17 12.17 11.89 47,690 46,990 0.0
12/11/2018
12.17
 784,460 12.19 12.26 11.96 0 0 0
09/11/2018
12.19
 1,090,990 12.49 12.49 12.19 0 0 0
08/11/2018
12.49
 710,570 12.49 12.72 12.47 0 0 0
07/11/2018
12.49
 1,180,500 12.47 12.58 12.35 0 0 0
06/11/2018
12.47
 1,174,180 12.42 12.68 12.38 0 0 0
05/11/2018
12.42
 920,120 12.31 12.47 12.26 0 0 0
02/11/2018
12.31
 1,048,790 12.08 12.47 12.12 4,890,000 4,890,000 0
01/11/2018
12.08
 802,870 12.45 12.47 12.08 0 0 0
31/10/2018
12.45
 1,230,140 11.94 12.45 12.08 133,830 133,830 0
30/10/2018
11.94
 1,327,540 11.89 12.08 11.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |