Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.70
-0.70
(-1.98%)
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
(2025-11-05) 		1.30 3.81% 223,459,800 -1,162,000 -30.4
33
35.40
34.70
2 tháng
(2025-10-06) 		-4 -10.15% 663,668,800 -7,463,700 -265.3
33
41.30
34.70
3 tháng
(2025-09-08) 		-1.62 -4.37% 1,003,315,500 -3,419,300 -103.6
33
41.30
34.70
6 tháng
(2025-06-09) 		6.42 22.14% 2,569,570,700 -10,157,160 -424.9
28.98
41.30
34.70
12 tháng
(2024-12-10) 		11.97 51.09% 4,437,760,700 -6,795,166 -633.7
22.80
41.30
34.70
24 tháng
(2023-12-18) 		21.20 149.38% 7,147,154,600 -15,583,085 -1,145.0
14.20
41.30
34.70
36 tháng
(2022-12-21) 		22.31 170.53% 8,179,916,500 -15,842,285 -1,152.0
12.14
41.30
34.70
60 tháng
(2020-12-31) 		20.52 137.90% 13,703,909,710 -15,968,175 -1,154.5
9.78
41.30
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
14.95
 4,185,800 15.12 15.12 14.93 0 0 0
11/07/2023
15.12
 5,526,800 15.12 15.28 15.09 0 0 0
10/07/2023
15.12
 4,982,800 14.90 15.16 14.97 0 0 0
07/07/2023
14.90
 3,274,400 14.90 15.02 14.79 0 0 0
06/07/2023
14.90
 6,311,500 15.12 15.14 14.74 0 0 0
05/07/2023
15.12
 4,192,300 15.12 15.31 15.09 0 0 0
04/07/2023
15.12
 4,025,600 15.12 15.16 15.05 0 0 0
03/07/2023
15.12
 3,753,900 15.28 15.45 15.12 0 0 0
30/06/2023
15.28
 2,448,500 15.45 15.49 15.28 0 0 0
29/06/2023
15.45
 3,126,800 15.73 15.78 15.45 0 0 0
28/06/2023
15.73
 4,046,000 15.57 15.73 15.47 0 0 0
27/06/2023
15.57
 3,665,500 15.68 15.78 15.54 0 0 0
26/06/2023
15.68
 3,585,100 15.52 15.71 15.38 0 0 0
23/06/2023
15.52
 4,083,600 15.40 15.71 15.38 0 0 0
22/06/2023
15.40
 4,395,200 15.35 15.66 15.40 0 0 0
21/06/2023
15.35
 2,506,800 15.19 15.35 15.16 0 0 0
20/06/2023
15.19
 2,084,400 15.16 15.23 15.09 0 0 0
19/06/2023
15.16
 3,674,300 15.38 15.38 15.09 0 0 0
16/06/2023
15.38
 6,928,400 15.42 15.80 15.35 0 0 0
15/06/2023
15.42
 3,863,700 15.40 15.54 15.31 0 0 0
14/06/2023
15.40
 5,374,800 15.49 15.80 15.38 0 0 0
13/06/2023
15.49
 3,529,000 15.45 15.54 15.31 0 0 0
12/06/2023
15.45
 4,136,800 15.31 15.52 15.07 0 0 0
09/06/2023
15.31
 5,315,500 15.00 15.35 14.93 0 0 0
08/06/2023
15.00
 5,741,200 15.40 15.47 15.00 0 0 0
07/06/2023
15.40
 4,964,100 15.45 15.47 15.21 0 0 0
06/06/2023
15.45
 6,000,100 15.07 15.45 15.00 0 0 0
05/06/2023
15.07
 5,861,900 15.21 15.49 15.07 0 0 0
02/06/2023
15.21
 13,798,700 14.31 15.21 14.50 0 0 0
01/06/2023
14.31
 4,776,200 14.15 14.31 14.05 0 0 0
31/05/2023
14.15
 3,944,600 14.27 14.31 14.12 0 0 0
30/05/2023
14.27
 2,100,900 14.27 14.38 14.17 0 0 0
29/05/2023
14.27
 2,765,200 14.12 14.27 14.08 0 0 0
26/05/2023
14.12
 1,794,600 14.08 14.15 14.01 0 0 0
25/05/2023
14.08
 2,521,600 14.08 14.12 13.98 0 0 0
24/05/2023
14.08
 4,818,900 14.31 14.43 14.05 0 0 0
23/05/2023
14.31
 3,940,500 14.41 14.50 14.17 0 0 0
22/05/2023
14.41
 9,119,100 14.03 14.46 14.03 0 0 0
19/05/2023
14.03
 3,138,800 13.96 14.05 13.82 0 0 0
18/05/2023
13.96
 3,215,500 13.82 14.03 13.82 0 0 0
17/05/2023
13.82
 3,659,200 14.08 14.12 13.82 0 0 0
16/05/2023
14.08
 2,075,700 14.12 14.22 14.05 0 0 0
15/05/2023
14.12
 7,336,200 13.84 14.24 13.89 0 0 0
12/05/2023
13.84
 2,625,300 13.75 13.84 13.70 0 0 0
11/05/2023
13.75
 2,514,400 13.84 13.94 13.75 0 0 0
10/05/2023
13.84
 2,523,100 13.84 13.89 13.75 0 0 0
09/05/2023
13.84
 1,990,400 13.84 13.94 13.72 0 0 0
08/05/2023
13.84
 2,572,300 13.56 13.86 13.56 0 0 0
05/05/2023
13.56
 3,437,700 13.75 13.79 13.44 0 0 0
04/05/2023
13.75
 1,814,800 14.01 14.01 13.65 0 0 0
28/04/2023
14.01
 1,886,400 14.12 14.15 13.96 0 0 0
27/04/2023
14.12
 2,031,600 14.17 14.27 14.10 0 0 0
26/04/2023
14.17
 3,239,100 13.70 14.17 13.63 0 0 -0.0
25/04/2023
13.70
 2,086,300 13.94 14.10 13.70 0 0 -0.0
24/04/2023
13.94
 3,483,000 13.56 14.05 13.53 0 0 -0.0
21/04/2023
13.56
 2,354,900 13.60 13.70 13.56 0 1,500 -0.0
20/04/2023
13.60
 2,124,700 13.70 13.70 13.49 0 0 0
19/04/2023
13.70
 2,611,900 13.77 13.89 13.70 0 0 0
18/04/2023
13.77
 2,553,900 13.91 13.91 13.65 1,328,500 1,328,500 0
17/04/2023
13.91
 3,014,200 13.65 13.91 13.58 0 0 0
14/04/2023
13.65
 9,435,600 14.27 14.36 13.65 1,113,700 1,113,700 0
13/04/2023
14.27
 3,214,600 14.50 14.62 14.27 0 0 0.2
12/04/2023
14.50
 4,505,500 14.36 14.62 14.22 0 0 0
11/04/2023
14.36
 5,209,800 14.27 14.36 13.98 505,000 500,000 0.2
10/04/2023
14.27
 5,660,400 13.98 14.55 13.98 0 0 0
07/04/2023
13.98
 3,762,300 13.98 14.03 13.89 1,064,300 1,064,300 0
06/04/2023
13.98
 7,828,100 13.94 14.27 13.86 0 5,000 -0.1
05/04/2023
13.94
 4,329,800 13.94 13.98 13.79 0 0 0.0
04/04/2023
13.94
 7,303,300 13.84 13.94 13.72 546,833 546,800 0.0
03/04/2023
13.84
 12,424,400 13.39 13.86 13.56 3,239,800 3,239,800 0
31/03/2023
13.39
 7,220,300 13.13 13.42 13.13 731,500 716,500 0.4
30/03/2023
13.13
 4,704,300 13.23 13.46 13.09 464,600 464,633 -0.0
29/03/2023
13.23
 5,720,700 13.01 13.37 12.99 144,700 144,700 0
28/03/2023
13.01
 7,664,400 12.52 13.09 12.61 1,868,600 1,883,600 -0.4
27/03/2023
12.52
 1,537,100 12.49 12.61 12.45 0 0 0
24/03/2023
12.49
 1,955,600 12.38 12.61 12.42 0 0 0
23/03/2023
12.38
 2,369,000 12.38 12.45 12.21 0 0 0
22/03/2023
12.38
 2,471,700 12.45 12.57 12.38 0 0 0
21/03/2023
12.45
 1,997,800 12.40 12.57 12.33 898,400 898,400 0
20/03/2023
12.40
 2,286,500 12.59 12.59 12.40 1,546,300 1,546,300 0
17/03/2023
12.59
 1,199,600 12.61 12.80 12.57 329,200 329,200 0
16/03/2023
12.61
 1,081,400 12.85 12.85 12.57 0 0 0
15/03/2023
12.85
 2,361,600 12.42 12.94 12.66 0 0 0
14/03/2023
12.42
 2,469,900 12.64 12.64 12.42 1,227,600 1,227,600 0
13/03/2023
12.64
 3,114,300 12.83 12.83 12.54 4,379,000 4,379,000 0
10/03/2023
12.83
 2,129,800 13.13 13.13 12.75 0 0 0
09/03/2023
13.13
 3,286,200 12.90 13.16 12.85 300,000 300,000 0
08/03/2023
12.90
 1,945,300 12.80 12.94 12.66 0 0 0
07/03/2023
12.80
 2,340,300 12.85 12.99 12.78 0 0 0
06/03/2023
12.85
 2,568,900 12.66 12.97 12.61 100,000 100,000 0
03/03/2023
12.66
 1,875,800 12.85 12.92 12.54 30,600 30,600 0
02/03/2023
12.85
 1,549,900 12.90 13.04 12.75 0 0 0
01/03/2023
12.90
 2,204,200 12.52 12.92 12.31 0 0 0
28/02/2023
12.52
 2,104,000 12.75 12.85 12.52 1,237,100 1,237,100 0
27/02/2023
12.75
 2,377,000 12.87 12.87 12.57 4,505,000 4,505,000 0
24/02/2023
12.87
 1,972,500 13.20 13.20 12.83 2,824,800 2,824,800 0
23/02/2023
13.20
 3,597,400 12.99 13.20 12.75 2,250,000 2,250,000 0
22/02/2023
12.99
 2,373,000 13.42 13.42 12.99 3,200,000 3,200,000 0
21/02/2023
13.42
 2,590,900 13.51 13.68 13.39 1,330,000 1,330,000 0
20/02/2023
13.51
 2,743,200 13.13 13.51 13.09 1,333,700 1,333,700 0

Chính sách bảo mật | Điều khoản sử dụng |