Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.95
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
(2025-12-29) 		1.60 4.70% 299,547,700 900,500 36.4
34.05
38
34.95
2 tháng
(2025-11-28) 		1.90 5.63% 525,285,000 6,344,200 227.1
32
38
34.95
3 tháng
(2025-10-29) 		-0.75 -2.06% 759,733,300 -1,225,800 -23.5
32
38
34.95
6 tháng
(2025-07-31) 		2.53 7.63% 2,273,294,700 -8,041,570 -346.9
32
41.30
34.95
12 tháng
(2025-02-03) 		11.93 50.28% 4,601,086,900 -11,964,416 -699.8
22.99
41.30
34.95
24 tháng
(2024-02-07) 		18.03 102.32% 7,436,769,600 -13,566,924 -1,067.5
17.62
41.30
34.95
36 tháng
(2023-02-13) 		23.08 183.71% 8,521,504,500 -13,825,385 -1,074.4
12.38
41.30
34.95
60 tháng
(2021-02-22) 		17.42 95.51% 13,638,683,700 -13,962,055 -1,077.7
9.78
41.30
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
15.35
 2,464,200 15.40 15.52 15.35 0 0 0
11/10/2023
15.40
 2,199,600 15.35 15.42 15.26 0 0 0
10/10/2023
15.35
 2,660,000 15.16 15.42 15.23 0 0 0
09/10/2023
15.16
 2,793,700 15.14 15.19 15.07 0 0 0
06/10/2023
15.14
 2,551,600 15.02 15.23 14.93 0 0 0
05/10/2023
15.02
 2,442,600 15.23 15.40 15.02 0 0 0
04/10/2023
15.23
 2,796,000 15.35 15.42 15.12 0 0 0
03/10/2023
15.35
 4,650,100 15.66 15.66 15.07 0 0 0
02/10/2023
15.66
 2,138,300 15.90 15.90 15.59 6,300 0 0.2
29/09/2023
15.90
 2,907,800 15.90 15.92 15.64 0 0 0
28/09/2023
15.90
 6,556,500 15.40 16.01 15.05 0 0 0
27/09/2023
15.40
 3,553,500 15.31 15.40 15.23 0 6,300 -0.2
26/09/2023
15.31
 4,755,900 15.49 15.59 15.31 0 0 0
25/09/2023
15.49
 4,230,500 16.06 16.16 15.47 0 0 0
22/09/2023
16.06
 7,542,500 16.20 16.20 15.78 0 6,300 -0.2
21/09/2023
16.20
 3,165,600 16.23 16.30 16.06 0 0 0
20/09/2023
16.23
 3,426,300 16.01 16.30 15.99 0 0 0
19/09/2023
16.01
 5,864,300 16.11 16.23 15.97 0 0 0
18/09/2023
16.11
 7,730,100 16.49 16.53 16.06 0 0 0
15/09/2023
16.49
 4,523,900 16.49 16.77 16.49 0 0 0
14/09/2023
16.49
 7,642,600 16.53 16.89 16.49 0 0 0
13/09/2023
16.53
 4,978,100 16.68 16.75 16.46 0 0 0
12/09/2023
16.68
 4,935,900 16.32 16.68 16.25 0 0 0
11/09/2023
16.32
 10,812,100 16.70 16.82 16.27 0 0 0
08/09/2023
16.70
 4,602,900 16.89 16.96 16.70 0 26,700 -1.0
07/09/2023
16.89
 9,044,800 16.63 17.08 16.58 0 0 0
06/09/2023
16.63
 4,653,200 16.53 16.70 16.46 0 0 0
05/09/2023
16.53
 7,998,900 16.30 16.60 16.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |