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)
17/02/2023
13.13
 1,784,300 13.18 13.18 12.99 500,000 500,000 0
16/02/2023
13.18
 2,247,700 12.94 13.18 12.85 0 0 0
15/02/2023
12.94
 2,633,000 12.68 13.04 12.57 0 0 0
14/02/2023
12.68
 2,949,800 12.57 12.94 12.52 330,000 330,000 0
13/02/2023
12.57
 2,897,200 12.73 12.73 12.45 350,000 350,000 0
10/02/2023
12.73
 2,626,000 12.90 12.99 12.71 0 0 0
09/02/2023
12.90
 2,757,300 13.16 13.16 12.90 200,000 200,000 0
08/02/2023
13.16
 2,709,000 12.94 13.20 12.94 250,000 250,000 0
07/02/2023
12.94
 3,288,400 13.20 13.25 12.94 250,000 250,000 0
06/02/2023
13.20
 3,183,300 12.80 13.23 12.78 0 0 0
03/02/2023
12.80
 6,448,000 13.23 13.32 12.80 0 0 0
02/02/2023
13.23
 3,795,200 13.32 13.42 13.04 0 0 0
01/02/2023
13.32
 5,944,500 13.89 13.94 13.23 870,000 870,000 0
31/01/2023
13.89
 6,148,400 13.56 13.89 13.25 200,000 200,000 0
30/01/2023
13.56
 5,917,000 13.72 13.72 13.49 541,000 541,000 0
27/01/2023
13.72
 5,539,200 13.75 14.03 13.70 0 0 0
19/01/2023
13.75
 4,742,400 13.75 13.84 13.63 0 0 0
18/01/2023
13.75
 3,241,200 13.70 13.77 13.65 5,225,090 5,225,090 0
17/01/2023
13.70
 6,179,200 13.27 13.84 13.39 0 0 0
16/01/2023
13.27
 2,492,900 13.13 13.27 13.06 212,500 212,500 0
13/01/2023
13.13
 2,810,200 13.16 13.37 13.13 0 0 0
12/01/2023
13.16
 2,124,100 13.06 13.20 13.04 122,100 122,100 0
11/01/2023
13.06
 3,136,500 12.97 13.23 12.90 0 0 0
10/01/2023
12.97
 2,613,300 13.11 13.23 12.90 61,900 61,900 0
09/01/2023
13.11
 2,387,700 13.09 13.20 13.04 0 0 0
06/01/2023
13.09
 4,803,900 13.06 13.42 12.90 0 0 0
05/01/2023
13.06
 2,716,900 12.90 13.13 12.83 4,767,900 4,767,900 0
04/01/2023
12.90
 3,185,500 12.97 13.13 12.87 0 0 0.0
03/01/2023
12.97
 3,786,800 12.21 12.97 12.16 0 0 0.0
30/12/2022
12.21
 2,181,900 12.26 12.33 12.21 115 0 0.0
29/12/2022
12.26
 2,934,700 12.35 12.42 12.16 0 0 0
28/12/2022
12.35
 3,298,700 12.42 12.49 12.16 762,700 762,700 0
27/12/2022
12.42
 4,426,300 12.14 12.42 12.00 1,211,900 1,212,015 -0.0
26/12/2022
12.14
 7,542,600 13.04 13.04 12.14 0 0 0
23/12/2022
13.04
 2,878,800 13.09 13.18 12.73 735,900 735,900 0
22/12/2022
13.09
 3,604,900 13.09 13.42 12.87 138,000 138,000 0
21/12/2022
13.09
 6,560,300 13.09 13.32 12.42 138,000 138,000 0
20/12/2022
13.09
 11,750,600 13.82 13.82 12.87 1,316,000 1,316,000 0
19/12/2022
13.82
 9,319,200 13.77 14.48 13.72 187,000 187,000 0
16/12/2022
13.77
 6,469,000 13.94 13.94 13.51 1,538,180 1,538,180 0
15/12/2022
13.94
 7,681,000 13.60 13.96 13.51 135,800 135,800 0
14/12/2022
13.60
 7,999,600 13.60 14.03 13.60 1,072,000 1,072,000 0
13/12/2022
13.60
 7,316,900 12.85 13.60 12.75 0 0 0
12/12/2022
12.85
 6,189,600 13.35 13.49 12.85 2,000,000 2,000,000 0
09/12/2022
13.35
 4,407,800 13.32 13.46 13.09 1,176,600 1,176,600 0
08/12/2022
13.32
 10,144,300 12.47 13.32 12.52 0 0 0
07/12/2022
12.47
 7,114,400 12.78 12.83 12.26 0 0 0
06/12/2022
12.78
 14,489,700 13.70 13.70 12.75 460,800 460,800 0
05/12/2022
13.70
 8,445,100 13.60 14.08 13.60 0 0 0
02/12/2022
13.60
 9,001,200 12.94 13.70 12.68 9,585,000 9,585,000 0
01/12/2022
12.94
 16,532,500 12.24 13.09 12.40 0 0 0
30/11/2022
12.24
 8,860,700 11.90 12.24 11.79 0 0 0
29/11/2022
11.90
 7,876,400 11.62 12.09 11.50 0 0 0
28/11/2022
11.62
 9,058,600 10.87 11.62 10.98 0 0 0
25/11/2022
10.87
 5,208,100 10.46 10.87 10.49 563,100 563,100 0
24/11/2022
10.46
 3,471,500 10.39 10.49 10.16 20,000 20,000 0
23/11/2022
10.39
 3,771,800 10.32 10.58 10.25 90,000 90,000 0
22/11/2022
10.32
 7,548,800 10.51 10.89 10.32 0 0 0.2
21/11/2022
10.51
 4,508,400 10.72 10.91 10.51 0 0 0.2
18/11/2022
10.72
 6,390,000 10.84 11.03 10.30 10,000 0 0.2
17/11/2022
10.84
 5,977,300 10.44 10.89 10.49 0 0 0
16/11/2022
10.44
 18,062,800 9.78 10.44 9.12 4,267,800 4,267,800 0
15/11/2022
9.78
 10,943,000 10.49 10.49 9.75 0 10,000 -0.2
14/11/2022
10.49
 5,828,500 10.77 10.77 10.06 0 0 0.1
11/11/2022
10.77
 5,479,500 10.75 11.31 10.77 0 0 0.1
10/11/2022
10.75
 7,580,100 11.50 11.50 10.70 6,438,407 6,434,607 0.1
09/11/2022
11.50
 3,645,200 11.41 11.86 11.43 0 0 -0.1
08/11/2022
11.41
 5,353,800 11.22 11.76 10.87 0 0 -0.1
07/11/2022
11.22
 6,326,200 12.05 12.19 11.22 3,020,000 3,023,800 -0.1
04/11/2022
12.05
 12,626,400 12.21 12.21 11.36 4,783,800 4,783,800 0
03/11/2022
12.21
 6,663,000 11.90 12.21 11.64 0 0 0
02/11/2022
11.90
 5,442,300 12.12 12.19 11.83 2,701,500 2,701,500 0
01/11/2022
12.12
 8,603,400 11.62 12.28 11.81 36,000 36,000 0
31/10/2022
11.62
 7,284,700 11.53 11.72 11.10 0 0 0
28/10/2022
11.53
 12,484,200 10.79 11.53 11.10 1,209,530 1,209,530 0
27/10/2022
10.79
 5,222,800 10.11 10.79 10.16 0 0 0
26/10/2022
10.11
 3,153,400 10.06 10.30 9.94 0 0 0
25/10/2022
10.06
 9,593,300 10.06 10.61 9.45 0 0 0
24/10/2022
10.06
 11,800,600 10.82 11.03 10.06 0 0 0
21/10/2022
10.82
 9,633,400 11.62 11.74 10.82 0 0 0
20/10/2022
11.62
 5,210,100 11.90 11.90 11.60 0 0 0
19/10/2022
11.90
 4,571,000 11.95 12.05 11.62 0 0 0
18/10/2022
11.95
 5,030,200 11.86 12.24 11.88 120,000 120,000 0
17/10/2022
11.86
 7,760,900 12.14 12.14 11.50 1,922,900 1,922,900 0
14/10/2022
12.14
 6,333,400 11.95 12.52 12.05 12,900 0 0.3
13/10/2022
11.95
 9,386,700 11.72 11.95 11.38 1,299,100 1,299,000 0.0
12/10/2022
11.72
 9,605,400 11.34 12.00 11.12 0 0 -0.3
11/10/2022
11.34
 21,188,700 12.19 12.19 11.34 5,900,000 5,912,900 -0.3
10/10/2022
12.19
 18,275,400 12.87 12.87 11.98 6,467,900 6,468,000 -0.0
07/10/2022
12.87
 14,349,900 13.84 13.84 12.87 12,390,070 12,390,070 0
06/10/2022
13.84
 5,573,700 14.41 14.55 13.84 1,000,000 1,000,000 0
05/10/2022
14.41
 3,986,800 14.31 14.67 14.41 0 0 0
04/10/2022
14.31
 5,966,900 14.29 14.64 14.17 295,300 295,300 0
03/10/2022
14.29
 6,076,000 15.35 15.40 14.29 3,454,840 3,454,840 0
30/09/2022
15.35
 5,240,200 15.59 15.68 15.21 500,000 500,000 0
29/09/2022
15.59
 2,640,300 15.71 15.92 15.59 1,480,000 1,480,000 0
28/09/2022
15.71
 2,069,900 15.83 15.92 15.68 5,000 0 0.2
27/09/2022
15.83
 2,336,300 15.71 16.01 15.68 1,262,147 1,262,147 0
26/09/2022
15.71
 5,217,000 16.16 16.16 15.57 1,000,000 1,000,000 0
23/09/2022
16.16
 2,265,200 16.32 16.34 16.09 1,200,000 1,205,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |