Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

30
0
(0%)
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
(2026-02-11) 		-5.30 -15.01% 253,690,000 33,900 -8.6
29.25
36.45
30
2 tháng
(2026-01-12) 		-8 -21.05% 553,981,600 -44,900 -9.5
29.25
38
30
3 tháng
(2025-12-15) 		-2 -6.25% 785,873,900 694,800 21.7
29.25
38
30
6 tháng
(2025-09-15) 		-7.99 -21.04% 1,720,719,800 -2,850,000 -92.2
29.25
41.30
30
12 tháng
(2025-03-18) 		3.31 12.39% 4,510,733,100 -10,545,752 -563.5
22.99
41.30
30
24 tháng
(2024-03-25) 		8.84 41.75% 7,532,782,700 -14,120,983 -1,095.8
20.31
41.30
30
36 tháng
(2023-03-29) 		16.77 126.81% 8,816,597,000 -14,416,085 -1,104.7
13.09
41.30
30
60 tháng
(2021-04-08) 		10.18 51.39% 13,620,570,500 -14,535,855 -1,107.2
9.78
41.30
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
23.28
 3,208,600 23.38 23.43 23.19 2,886,000 2,932,960 -1.1
20/12/2024
23.19
 4,594,100 23.23 23.33 23.19 3,477,100 3,449,400 0.7
19/12/2024
23.14
 15,028,500 23.38 23.43 23.14 580,100 432,797 3.5
18/12/2024
23.58
 5,786,300 23.62 23.67 23.48 1,210,480 1,140,500 1.7
17/12/2024
23.58
 5,387,400 23.77 23.77 23.53 3,849,600 3,577,700 6.6
16/12/2024
23.67
 6,356,400 23.67 23.77 23.48 1,904,845 1,656,645 -6.7
13/12/2024
23.72
 11,020,400 23.67 23.92 23.48 896,800 174,280 5.4
12/12/2024
23.62
 18,543,300 23.58 23.87 23.53 3,932,349 83,600 93.8
11/12/2024
23.53
 10,341,200 23.43 23.67 23.38 3,150,900 529,300 63.4
10/12/2024
23.43
 7,039,400 23.43 23.58 23.38 1,132,200 788,700 8.3
09/12/2024
23.53
 7,597,400 23.48 23.67 23.33 306,100 30,250 6.7
06/12/2024
23.53
 10,921,300 23.58 23.62 23.33 8,624,500 6,486,462 51.5
05/12/2024
23.58
 14,188,900 22.84 23.58 22.75 1,920,300 260,000 39.2
04/12/2024
22.84
 8,179,300 22.84 22.99 22.80 1,697,900 328,101 32.1
03/12/2024
23.04
 8,333,300 23.04 23.14 22.84 500,534 535,000 -0.8
02/12/2024
23.04
 6,569,300 23.09 23.09 22.80 1,676,300 652,400 24.0
29/11/2024
22.99
 8,447,400 22.89 22.99 22.75 2,099,235 3,440,224 -31.5
28/11/2024
22.99
 8,136,900 23.04 23.09 22.80 1,947,100 1,391,700 13.0
27/11/2024
22.89
 6,388,200 22.89 22.99 22.75 4,593,301 4,040,700 12.9
26/11/2024
22.94
 6,757,500 22.89 23.09 22.84 215,500 299,300 -2.0
25/11/2024
22.89
 7,187,600 22.89 22.99 22.80 946,700 652,300 6.9
22/11/2024
22.89
 14,405,800 22.60 22.94 22.55 5,163,700 871,400 100.5
21/11/2024
22.60
 11,213,000 22.21 22.60 22.02 3,868,600 2,136,400 39.7
20/11/2024
22.26
 10,247,500 21.72 22.26 21.68 443,500 1,657,500 -27.2
19/11/2024
21.82
 6,936,100 21.97 21.97 21.63 243,100 1,008,100 -17.1
18/11/2024
21.87
 12,110,400 21.82 22.11 21.63 1,149,000 475,600 15.1
15/11/2024
21.87
 14,453,100 22.21 22.21 21.82 285,300 2,447,900 -48.8
14/11/2024
22.21
 7,429,400 22.41 22.46 22.16 185,800 1,014,800 -19.0
13/11/2024
22.55
 13,323,900 22.41 22.55 22.11 1,604,600 1,989,681 -8.7
12/11/2024
22.46
 12,489,700 22.80 22.80 22.31 1,173,500 5,638,700 -103.2
11/11/2024
22.60
 15,357,300 23.09 23.09 22.46 360,400 3,667,800 -76.7
08/11/2024
22.99
 13,097,100 23.38 23.38 22.84 1,138,700 3,276,400 -50.4
07/11/2024
23.23
 8,601,500 23.53 23.53 23.23 2,457,800 757,300 40.8
06/11/2024
23.28
 15,680,200 22.99 23.43 22.99 0 0 0
05/11/2024
22.84
 9,921,800 22.89 23.04 22.84 2,935,400 83,800 67.2
04/11/2024
22.84
 13,930,100 23.14 23.14 22.80 2,532,800 618,100 45.1
01/11/2024
23.09
 14,550,800 23.23 23.38 23.09 6,459,900 799,000 134.8
31/10/2024
23.28
 8,621,600 23.38 23.48 23.23 2,711,400 2,760,500 -1.1
30/10/2024
23.38
 11,087,000 23.19 23.38 23.14 6,268,000 1,036,800 124.8
29/10/2024
23.14
 6,285,800 23.09 23.23 23.09 1,972,400 845,900 26.8
28/10/2024
23.04
 7,020,100 22.89 23.09 22.84 1,939,700 716,400 28.8
25/10/2024
22.89
 14,325,400 23.14 23.23 22.80 656,600 3,467,000 -66.3
24/10/2024
23.04
 14,256,700 23.53 23.58 22.94 1,364,100 1,015,300 8.4
23/10/2024
23.58
 16,761,400 23.58 23.67 23.14 6,857,700 833,000 145.4
22/10/2024
23.58
 16,879,300 23.58 23.77 23.38 3,217,600 539,200 65.1
21/10/2024
23.53
 9,745,000 23.82 23.87 23.48 594,600 446,000 3.5
18/10/2024
23.82
 15,418,700 23.82 24.16 23.77 224,800 219,700 0.1
17/10/2024
23.72
 9,422,800 23.58 23.77 23.48 997,300 963,700 0.8
16/10/2024
23.58
 9,019,700 23.58 23.67 23.48 1,388,500 1,477,500 -2.2
15/10/2024
23.62
 14,126,800 23.72 23.97 23.53 1,125,900 1,564,900 -10.7
14/10/2024
23.72
 11,945,500 23.92 23.97 23.72 3,399,000 548,700 69.7
11/10/2024
23.82
 13,916,200 23.92 23.97 23.62 3,091,600 546,200 62.1
10/10/2024
23.92
 18,247,800 24.26 24.35 23.92 6,202,700 735,700 135.8
09/10/2024
24.01
 21,677,200 23.77 24.11 23.67 10,540,900 2,547,000 196.1
08/10/2024
23.77
 16,248,500 23.58 23.97 23.58 6,274,500 590,000 138.7
07/10/2024
23.53
 12,843,900 23.62 23.72 23.38 1,858,100 197,400 40.2
04/10/2024
23.43
 21,424,400 23.72 23.82 23.43 2,170,800 769,200 34.0
03/10/2024
23.72
 29,754,600 24.31 24.55 23.72 4,074,500 579,500 87.5
02/10/2024
24.26
 28,212,200 23.92 24.50 23.72 11,767,000 1,195,200 262.7
01/10/2024
24.01
 40,736,400 23.58 24.16 23.53 15,331,400 676,800 360.4
30/09/2024
23.58
 21,491,800 23.53 23.72 23.33 6,914,900 7,288,000 -8.8
27/09/2024
23.58
 16,810,100 23.58 23.72 23.43 3,216,200 1,896,500 31.9
26/09/2024
23.48
 26,218,200 23.19 23.77 23.04 3,786,300 1,420,600 57.2
25/09/2024
23.19
 23,428,400 23.14 23.33 22.99 3,527,100 213,000 79.0
24/09/2024
22.94
 11,039,500 22.70 22.99 22.70 1,592,000 1,258,300 7.8
23/09/2024
22.75
 8,232,000 22.94 23.14 22.75 1,033,100 1,004,500 0.7
20/09/2024
22.94
 30,615,100 22.70 23.09 22.70 6,427,000 1,120,200 125.1
19/09/2024
22.60
 13,432,600 22.60 22.60 22.31 1,568,600 108,500 33.7
18/09/2024
22.41
 15,057,800 22.16 22.50 22.11 3,006,100 606,200 55.2
17/09/2024
22.16
 7,238,500 21.58 22.16 21.58 292,700 724,300 -9.6
16/09/2024
21.63
 11,594,300 21.63 22.11 21.63 3,248,100 133,200 70.0
13/09/2024
21.63
 10,103,800 21.72 21.77 21.58 4,943,900 4,170,800 17.3
12/09/2024
21.72
 9,122,600 21.72 21.82 21.58 3,177,200 2,731,700 10.0
11/09/2024
21.53
 11,246,200 21.58 21.68 21.38 553,500 1,776,700 -27.0
10/09/2024
21.68
 14,110,600 22.11 22.16 21.63 699,300 876,600 -4.0
09/09/2024
22.07
 12,271,500 22.11 22.26 22.02 0 0 0
06/09/2024
22.21
 12,161,700 22.21 22.36 22.07 2,613,800 643,100 44.9
05/09/2024
22.21
 11,375,000 22.31 22.46 22.11 764,800 1,302,400 -12.3
04/09/2024
22.41
 13,719,600 22.46 22.65 22.26 858,100 762,700 2.2
30/08/2024
22.75
 13,276,300 22.41 22.75 22.41 1,283,700 814,800 11.0
29/08/2024
22.41
 16,097,600 22.41 22.65 22.41 1,294,200 3,284,200 -46.0
28/08/2024
22.41
 19,145,000 22.11 22.55 22.02 1,403,500 629,500 17.7
27/08/2024
22.07
 15,067,700 21.92 22.11 21.87 384,500 418,900 -0.8
26/08/2024
21.92
 16,940,600 21.92 22.07 21.82 2,607,200 4,147,400 -34.7
23/08/2024
21.82
 11,973,100 21.77 21.92 21.63 1,030,400 1,081,900 -1.1
22/08/2024
21.77
 20,780,600 21.43 22.07 21.43 1,852,300 2,630,000 -17.1
21/08/2024
21.43
 20,036,300 21.14 21.53 20.99 3,458,900 6,789,000 -72.7
20/08/2024
21.29
 12,413,000 21.38 21.48 21.24 757,600 2,321,100 -34.3
19/08/2024
21.33
 15,706,900 20.99 21.38 20.85 525,400 2,849,500 -50.0
16/08/2024
20.90
 21,418,700 20.60 20.99 20.51 2,028,600 7,259,300 -111.3
15/08/2024
20.60
 9,559,800 20.65 20.65 20.41 604,200 4,103,700 -73.6
14/08/2024
20.65
 11,836,400 20.51 20.75 20.36 851,300 2,837,400 -41.9
13/08/2024
20.46
 11,492,700 20.65 20.65 20.36 1,180,300 4,748,800 -74.9
12/08/2024
20.70
 10,346,600 20.65 20.70 20.46 299,200 2,406,900 -44.5
09/08/2024
20.56
 14,966,900 20.46 20.75 20.46 1,944,900 6,662,480 -99.5
08/08/2024
20.31
 41,051,900 21.04 21.09 20.21 1,043,800 11,159,700 -214.1
07/08/2024
21.24
 19,624,800 21.82 21.82 21.19 1,361,100 5,677,100 -94.9
06/08/2024
21.72
 17,667,600 21.82 22.02 21.48 1,396,500 2,383,600 -22.1
05/08/2024
21.72
 16,810,500 22.41 22.41 21.72 146,000 3,012,000 -64.9
02/08/2024
22.89
 13,700,300 21.97 22.89 21.97 2,218,800 351,000 42.9

Chính sách bảo mật | Điều khoản sử dụng |