Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.50
-0.45
(-1.29%)
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)
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
22/09/2022
16.32
 2,922,800 16.30 16.37 16.11 0 0 0
21/09/2022
16.30
 2,073,000 16.56 16.58 16.30 0 0 0
20/09/2022
16.56
 1,989,200 16.56 16.79 16.49 90,000 90,000 0
19/09/2022
16.56
 3,777,300 17.01 17.01 16.46 0 0 0
16/09/2022
17.01
 2,188,200 17.29 17.31 17.01 20,000 20,000 0
15/09/2022
17.29
 1,611,900 17.38 17.50 17.29 130 0 0
14/09/2022
17.38
 2,794,500 17.62 17.62 17.24 445,900 445,900 0.4
13/09/2022
17.62
 1,687,000 17.71 17.76 17.62 0 0 0.4
12/09/2022
17.71
 1,289,900 17.79 17.86 17.69 0 130 0.4
09/09/2022
17.79
 2,951,100 17.67 17.81 17.48 0 0 0.4
08/09/2022
17.67
 2,473,200 17.74 17.90 17.64 10,100 0 0.4
07/09/2022
17.74
 4,269,000 18.26 18.28 17.74 0 0 -0.4
06/09/2022
18.26
 2,340,700 18.23 18.42 18.21 0 0 -0.4
05/09/2022
18.23
 2,788,600 18.40 18.40 18.21 0 10,100 -0.4
31/08/2022
18.40
 2,265,500 18.31 18.49 18.26 66,400 66,400 0
30/08/2022
18.31
 3,807,500 18.31 18.49 18.31 0 0 0
29/08/2022
18.31
 4,474,600 18.66 18.66 18.19 0 0 0
26/08/2022
18.66
 4,353,000 18.68 18.87 18.66 0 0 0
25/08/2022
18.68
 3,706,900 18.54 18.75 18.57 0 0 0
24/08/2022
18.54
 3,993,200 18.33 18.78 18.33 0 0 0
23/08/2022
18.33
 3,339,900 18.28 18.33 18.12 50,000 50,000 0
22/08/2022
18.28
 3,086,100 18.42 18.47 18.21 0 0 0
19/08/2022
18.42
 2,566,900 18.47 18.52 18.40 55,000 55,000 0
18/08/2022
18.47
 5,337,200 18.57 18.66 18.40 0 0 0
17/08/2022
18.57
 4,459,300 18.42 18.59 18.42 0 0 0
16/08/2022
18.42
 3,042,300 18.47 18.52 18.40 0 0 0
15/08/2022
18.47
 4,366,600 18.33 18.59 18.35 0 0 0
12/08/2022
18.33
 2,817,400 18.19 18.33 18.07 0 0 0
11/08/2022
18.19
 4,920,200 18.33 18.57 18.12 0 0 0
10/08/2022
18.33
 3,001,500 18.49 18.49 18.28 0 0 0
09/08/2022
18.49
 4,306,400 18.52 18.73 18.42 125,000 125,000 0
08/08/2022
18.52
 7,998,700 18.14 18.73 18.19 362,700 362,700 0
05/08/2022
18.14
 3,914,900 18.14 18.33 18.09 0 0 0
04/08/2022
18.14
 4,630,800 18.02 18.35 18.05 60,000 60,000 0
03/08/2022
18.02
 4,944,700 18.09 18.14 17.88 500,000 500,000 0
02/08/2022
18.09
 4,609,900 18.23 18.23 17.97 0 0 0.5
01/08/2022
18.23
 6,875,400 17.90 18.33 17.76 0 0 0.5
29/07/2022
17.90
 5,486,300 17.62 17.90 17.55 0 0 0.5
28/07/2022
17.62
 5,604,300 17.29 17.71 17.38 0 0 0.5
27/07/2022
17.29
 1,654,100 17.29 17.29 17.20 0 0 0.5
26/07/2022
17.29
 2,794,900 17.38 17.50 17.27 0 0 0.5
25/07/2022
17.38
 2,340,300 17.53 17.53 17.36 0 0 0.5
22/07/2022
17.53
 4,424,700 17.41 17.90 17.50 0 0 0.5
21/07/2022
17.41
 5,488,700 17.15 17.43 17.15 0 0 0.5
20/07/2022
17.15
 4,923,800 17.05 17.29 17.10 0 0 0.5
19/07/2022
17.05
 2,566,900 17.15 17.15 16.89 0 0 0.5
18/07/2022
17.15
 2,990,600 17.05 17.41 17.05 13,300 0 0.5
15/07/2022
17.05
 4,094,300 16.98 17.27 17.05 0 0 -0.5
14/07/2022
16.98
 2,902,000 17.05 17.15 16.94 0 0 -0.5
13/07/2022
17.05
 3,156,800 17.05 17.38 17.01 0 13,300 -0.5
12/07/2022
17.05
 3,916,500 16.82 17.05 16.84 2,608,480 2,608,480 0
11/07/2022
16.82
 8,452,700 17.74 17.74 16.77 1,040,000 1,040,000 0
08/07/2022
17.74
 4,058,400 17.86 17.95 17.64 560,000 560,000 0
07/07/2022
17.86
 3,567,400 17.76 17.95 17.48 0 0 -0.8
06/07/2022
17.76
 6,055,300 17.83 18.14 17.57 0 20,000 -0.8
05/07/2022
17.83
 10,888,900 17.17 18.07 17.17 0 0 0
04/07/2022
17.17
 3,148,000 17.01 17.34 17.03 0 0 0
01/07/2022
17.01
 3,473,300 16.79 17.12 16.46 0 0 0
30/06/2022
16.79
 3,566,500 17.36 17.53 16.79 282,500 282,500 0
29/06/2022
17.36
 3,048,300 17.34 17.55 17.10 0 0 0
28/06/2022
17.34
 5,342,500 16.79 17.46 16.70 0 0 0
27/06/2022
16.79
 4,282,300 16.77 16.98 16.77 0 0 0
24/06/2022
16.77
 2,969,100 16.98 17.05 16.77 0 0 0
23/06/2022
16.98
 4,708,100 16.44 17.20 16.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |