Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

32.05
0.45
(1.42%)
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)
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
08/06/2018
16.22
 2,008,500 15.18 16.22 15.35 0 0 0
07/06/2018
15.18
 1,376,540 14.19 15.18 14.36 80,000 71,800 0.8
06/06/2018
14.19
 1,605,480 14.81 14.81 14.03 81,200 87,630 -0.6
05/06/2018
14.81
 1,357,500 15.79 16.35 14.81 0 0 0
04/06/2018
15.79
 2,811,840 15.79 16.19 15.79 0 10,000 -1.0
30/11/-0001
3.96
 11,524,500 4.01 4.01 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |