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)
08/03/2024
19.37
 20,127,300 20.05 20.12 19.37 38,000 38,000 0
07/03/2024
20.12
 7,214,000 20.24 20.45 20.03 305,900 305,900 0
06/03/2024
20.15
 8,453,900 19.86 20.55 19.75 1,065,000 1,066,710 -0.1
05/03/2024
19.94
 6,316,800 19.75 19.94 19.56 1,670,100 1,670,100 0
04/03/2024
19.77
 8,435,000 19.72 19.94 19.53 209,400 209,400 0
01/03/2024
19.77
 9,291,100 19.70 19.77 19.49 79,000 79,000 0
29/02/2024
19.94
 9,026,500 20.05 20.05 19.53 2,687,800 2,687,800 0
28/02/2024
19.94
 7,524,100 19.86 20.01 19.63 123,500 123,500 0
27/02/2024
19.82
 8,413,100 19.56 19.82 19.37 1,331,900 1,331,900 0
26/02/2024
19.46
 9,615,100 18.99 19.60 18.99 201,400 201,400 0
23/02/2024
18.94
 16,442,400 19.25 20.01 18.90 522,400 522,400 0
22/02/2024
19.04
 9,645,200 18.42 19.06 18.40 2,550,000 2,550,000 0
21/02/2024
18.42
 7,674,900 18.31 18.59 18.23 1,020,300 1,020,300 0
20/02/2024
18.38
 5,413,200 18.33 18.42 18.19 6,000,000 6,000,000 0
19/02/2024
18.38
 9,734,800 18.21 18.45 18.16 513,700 513,700 0
16/02/2024
18.19
 7,217,800 18.19 18.28 17.90 637,530 637,530 0
15/02/2024
18.14
 13,071,500 17.71 18.40 17.69 2,467,100 2,467,100 0
07/02/2024
17.62
 11,167,100 16.91 17.62 16.91 1,275,169 1,275,100 0.0
06/02/2024
16.84
 4,013,800 16.84 17.10 16.82 0 0 0
05/02/2024
16.77
 9,600,300 16.27 17.01 16.25 67,808 53,600 0.5
02/02/2024
16.13
 7,864,700 16.06 16.27 16.06 1,870,400 1,870,469 -0.0
01/02/2024
16.13
 6,209,900 16.27 16.37 16.06 0 0 0
31/01/2024
16.32
 5,380,200 16.63 16.65 16.25 0 14,200 -0.5
30/01/2024
16.63
 5,207,300 16.58 16.65 16.39 0 0 0
29/01/2024
16.65
 3,145,300 16.75 16.84 16.63 0 0 0
26/01/2024
16.72
 3,145,200 16.56 16.77 16.53 0 0 0
25/01/2024
16.53
 4,271,400 16.65 16.65 16.49 0 0 0
24/01/2024
16.65
 3,141,400 16.65 16.79 16.65 0 0 0
23/01/2024
16.75
 10,075,300 16.77 17.01 16.72 0 0 0
22/01/2024
16.51
 4,313,700 16.68 16.68 16.39 0 1,400 -0.0
19/01/2024
16.51
 7,947,400 16.34 16.60 16.30 0 0 0
18/01/2024
16.25
 4,108,200 16.18 16.34 16.09 0 0 0
17/01/2024
16.09
 4,420,000 16.13 16.37 16.06 0 0 0
16/01/2024
16.13
 4,458,700 16.11 16.16 15.97 0 0 0
15/01/2024
16.20
 3,727,300 16.39 16.44 16.20 0 0 0
12/01/2024
16.37
 10,186,600 15.99 16.39 15.85 0 0 0
11/01/2024
16.13
 6,731,000 16.20 16.34 15.97 0 0 0
10/01/2024
16.25
 7,189,800 16.32 16.39 16.18 0 0 0
09/01/2024
16.30
 6,900,500 16.06 16.30 15.97 0 0 0
08/01/2024
16.11
 6,323,800 15.83 16.13 15.75 0 0 0
05/01/2024
15.68
 3,569,900 15.64 15.78 15.59 0 0 0
04/01/2024
15.64
 10,073,900 15.40 15.90 15.38 0 0 0
03/01/2024
15.40
 5,610,600 15.07 15.40 15.05 0 0 0
02/01/2024
15.16
 3,710,100 15.07 15.23 15.02 400 0 0.0
29/12/2023
15.02
 4,231,700 14.88 15.09 14.88 0 0 0
28/12/2023
14.88
 5,753,400 14.57 14.95 14.60 0 0 0
27/12/2023
14.57
 2,015,600 14.55 14.72 14.57 0 400 -0.0
26/12/2023
14.55
 1,507,400 14.62 14.64 14.53 0 0 0
25/12/2023
14.62
 2,572,700 14.46 14.64 14.46 0 0 0
22/12/2023
14.46
 1,853,900 14.48 14.55 14.38 0 0 0
21/12/2023
14.48
 2,482,700 14.34 14.48 14.24 0 0 0
20/12/2023
14.34
 1,746,600 14.46 14.46 14.24 0 0 0
19/12/2023
14.46
 2,109,500 14.20 14.46 14.08 300 0 0.0
18/12/2023
14.20
 2,378,300 14.46 14.48 14.20 1,900 0 0.1
15/12/2023
14.46
 2,153,100 14.43 14.55 14.36 0 0 0
14/12/2023
14.43
 2,552,800 14.41 14.57 14.43 0 300 -0.0
13/12/2023
14.41
 3,108,700 14.67 14.72 14.41 0 1,900 -0.1
12/12/2023
14.67
 2,167,900 14.57 14.67 14.53 0 0 0
11/12/2023
14.57
 1,614,200 14.62 14.64 14.48 0 0 0
08/12/2023
14.62
 2,749,400 14.57 14.64 14.46 0 0 0
07/12/2023
14.57
 5,844,300 14.36 14.67 14.31 0 0 0
06/12/2023
14.36
 2,489,700 14.20 14.41 14.17 0 0 0
05/12/2023
14.20
 3,093,500 14.27 14.31 14.12 0 0 0
04/12/2023
14.27
 4,761,000 14.05 14.41 14.08 0 0 0
01/12/2023
14.05
 2,696,100 13.94 14.10 13.86 0 0 0
30/11/2023
13.94
 2,756,300 14.12 14.20 13.94 0 0 0
29/11/2023
14.12
 1,779,600 14.15 14.31 13.98 0 0 0
28/11/2023
14.15
 3,736,900 13.84 14.15 13.60 0 0 0
27/11/2023
13.84
 3,048,100 14.20 14.20 13.84 0 0 0
24/11/2023
14.20
 4,696,800 14.36 14.46 13.91 0 0 0
23/11/2023
14.36
 3,280,100 14.62 14.79 14.36 0 0 0
22/11/2023
14.62
 1,836,200 14.55 14.64 14.48 0 0 0
21/11/2023
14.55
 2,243,600 14.64 14.81 14.55 0 0 0
20/11/2023
14.64
 4,320,400 14.72 14.76 14.38 0 133,500 -4.1
17/11/2023
14.72
 5,082,600 14.97 15.09 14.50 0 0 0
16/11/2023
14.97
 2,240,400 14.90 15.02 14.88 0 0 0
15/11/2023
14.90
 3,671,500 14.88 15.21 14.88 0 0 0
14/11/2023
14.88
 3,979,700 14.60 15.00 14.60 20,000 20,000 0
13/11/2023
14.60
 2,458,800 14.67 14.79 14.48 0 7,400 -0.2
10/11/2023
14.67
 4,074,300 14.88 14.88 14.50 3,100 0 0.1
09/11/2023
14.88
 4,253,500 15.02 15.09 14.79 0 0 0
08/11/2023
15.02
 3,874,600 14.46 15.07 14.27 0 0 0
07/11/2023
14.46
 1,508,300 14.64 14.64 14.38 13,700 3,100 0.3
06/11/2023
14.64
 3,301,400 14.64 14.64 14.31 0 0 0
03/11/2023
14.64
 8,102,700 13.86 14.64 13.96 497,500 0 14.9
02/11/2023
13.86
 4,705,900 13.32 13.98 13.46 1,508,100 13,700 43.3
01/11/2023
13.32
 4,479,300 13.09 13.44 12.97 534,500 0 15.1
31/10/2023
13.09
 6,087,100 13.27 13.46 12.85 0 497,500 -13.9
30/10/2023
13.27
 6,594,400 13.96 13.96 13.27 0 1,508,300 -43.1
27/10/2023
13.96
 3,872,700 14.08 14.36 13.75 0 534,700 -15.7
26/10/2023
14.08
 6,676,400 14.74 14.74 13.79 9,600 0 0.3
25/10/2023
14.74
 2,122,800 14.81 14.93 14.74 0 0 0
24/10/2023
14.81
 2,173,100 14.60 15.02 14.67 0 0 0
23/10/2023
14.60
 2,788,400 14.69 14.88 14.41 0 9,600 -0.3
20/10/2023
14.69
 2,434,100 14.48 14.83 14.43 0 0 0
19/10/2023
14.48
 2,785,000 14.76 14.83 14.48 0 81,200 -2.5
18/10/2023
14.76
 4,719,900 15.00 15.02 14.64 0 0 0
17/10/2023
15.00
 1,820,000 15.02 15.21 15.00 0 0 0
16/10/2023
15.02
 2,476,400 15.21 15.26 15.02 0 0 0
13/10/2023
15.21
 1,949,500 15.35 15.35 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |