Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.65
0.05
(0.16%)
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
(2026-08-12) 		0.90 2.86% 312,304,700 18,919,281 0
30.85
34.10
31.60
2 tháng
(2026-07-13) 		0.05 0.15% 626,407,900 -44,891,932 0
28.25
34.10
31.60
3 tháng
(2026-06-15) 		0.70 2.21% 888,342,600 -87,857,115 0
28.25
34.30
31.60
6 tháng
(2026-03-16) 		2.82 9.54% 1,593,540,200 -122,899,437 0.3
28.11
34.30
31.60
12 tháng
(2025-09-16) 		-5.15 -13.70% 3,307,614,300 -124,489,037 -43.1
28.11
40.45
31.60
24 tháng
(2024-09-23) 		10.12 45.43% 7,644,151,200 -41,566,551 1,535.9
21.37
40.45
31.60
36 tháng
(2023-09-27) 		17.32 114.81% 9,788,768,700 -137,296,022 -1,103.7
12.82
40.45
31.60
60 tháng
(2021-10-07) 		9.27 40.06% 13,183,285,400 -137,368,522 -1,102.8
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
12.33
 1,710,030 12.33 12.61 12.33 0 0 0
24/01/2019
12.33
 1,537,670 12.28 12.42 12.24 750,000 750,000 0
23/01/2019
12.28
 2,092,730 12.40 12.45 12.28 22,170 22,170 0
22/01/2019
12.40
 2,368,670 12.68 12.77 12.40 0 0 0
21/01/2019
12.68
 1,951,730 12.38 12.72 12.45 0 0 0
18/01/2019
12.38
 1,598,890 12.33 12.47 12.26 0 0 0
17/01/2019
12.33
 1,858,980 12.26 12.42 12.21 146,000 146,000 0
16/01/2019
12.26
 1,782,580 12.26 12.38 12.24 0 0 0
15/01/2019
12.26
 1,853,220 11.96 12.26 11.96 401,330 401,330 0
14/01/2019
11.96
 2,002,420 12.03 12.05 11.91 0 0 0
11/01/2019
12.03
 1,623,150 11.94 12.17 11.96 755,311 755,311 0
10/01/2019
11.94
 1,644,380 11.94 12.01 11.91 0 0 0
09/01/2019
11.94
 3,192,180 11.61 12.03 11.61 74,750 57,350 0.4
08/01/2019
11.61
 843,170 11.61 11.66 11.59 0 0 0
07/01/2019
11.61
 1,436,930 11.54 11.80 11.61 66,500 66,500 0
04/01/2019
11.54
 2,970,830 11.57 11.57 10.76 47,000 64,400 -0.4
03/01/2019
11.57
 1,811,430 11.84 11.91 11.57 56,150 56,150 0
02/01/2019
11.84
 1,329,030 11.96 12.05 11.84 0 0 0
28/12/2018
11.96
 1,849,440 12.05 12.17 11.96 175,340 175,340 0
27/12/2018
12.05
 2,093,990 12.03 12.33 12.05 144,180 144,180 0
26/12/2018
12.03
 1,965,260 12.21 12.31 12.01 0 0 0
25/12/2018
12.21
 2,408,040 12.45 12.45 11.94 20,000 20,000 0
24/12/2018
12.45
 1,250,440 12.63 12.68 12.45 21,330 21,330 0
21/12/2018
12.63
 1,436,860 12.61 12.63 12.35 187,000 187,000 0
20/12/2018
12.61
 1,096,130 12.72 12.82 12.54 0 0 0
19/12/2018
12.72
 1,152,330 12.72 12.72 12.47 186,300 186,300 0
18/12/2018
12.72
 3,565,390 12.68 12.72 12.35 20 0 0.0
17/12/2018
12.68
 3,335,920 13.26 13.26 12.68 580 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |