Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

48.20
0.30
(0.63%)
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
(2024-04-08) 		2.70 5.93% 191,858,000 -7,891,100 -380.1
44.40
48.35
48.20
2 tháng
(2024-03-11) 		7.80 19.31% 408,176,200 -9,165,800 -445.0
40.10
48.35
48.20
3 tháng
(2024-02-15) 		9.80 25.52% 574,506,400 -9,167,510 -445.1
38.40
48.35
48.20
6 tháng
(2023-11-10) 		17.15 55.23% 846,087,600 -9,306,702 -449.3
29.30
48.35
48.20
12 tháng
(2023-05-15) 		18.30 61.20% 1,467,546,000 -9,424,402 -452.0
27.70
48.35
48.20
24 tháng
(2022-05-19) 		12.40 34.64% 2,661,054,500 -9,452,402 -449.7
20.70
48.35
48.20
36 tháng
(2021-05-24) 		-2.70 -5.30% 5,941,691,400 -9,530,572 -454.1
20.70
58
48.20
60 tháng
(2019-06-04) 		27 127.36% 9,338,315,660 -9,623,802 -448.0
14.90
58
48.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
48.20
0.30
 15,386,300 47.90 49.20 47.30 441,757 4,971,800 -219.3
#2 07/05/2024
47.90
-0.45
 9,058,500 48.35 48.35 47.70 130,100 2,156,800 -97.1
#3 06/05/2024
48.35
0.15
 7,906,500 48.50 48.70 47.90 10,000 1,081,800 -51.6
#4 03/05/2024
48.20
1.35
 13,660,600 47.50 48.80 47.40 168,967 607,324 -21.0
#5 02/05/2024
46.85
0.25
 4,351,500 46.80 46.95 46.35 132,000 251,300 -5.6
#6 26/04/2024
46.60
0.45
 5,678,300 46 46.90 45.65 112,200 10,000 4.7
#7 25/04/2024
46.15
-0.85
 7,161,400 47 47 45.80 0 0 0
#8 24/04/2024
47
0.80
 7,532,200 46.80 47.05 46.40 69,000 10,800 2.7
#9 23/04/2024
46.20
0.95
 15,592,800 45.50 47.50 45.50 0 112,200 -5.2
#10 22/04/2024
45.25
0.75
 6,813,500 45.35 45.70 44.90 0 71,000 -3.2
#11 19/04/2024
44.50
-0.35
 14,444,400 44 44.65 43.35 0 79,800 -3.5
#12 17/04/2024
44.85
-0.65
 7,454,000 45.50 45.60 44.65 0 0 0
#13 16/04/2024
45.50
1.10
 15,151,800 44.95 45.50 44.20 0 0 0
#14 15/04/2024
44.40
-3
 13,735,800 47.20 47.45 44.20 0 0 0
#15 12/04/2024
47.40
2.30
 13,456,300 45.45 47.45 45.10 0 0 0
#16 11/04/2024
45.10
-0.55
 11,371,200 45.05 45.65 44.95 0 0 0
#17 10/04/2024
45.65
-0.15
 7,754,300 46 46.80 45.60 0 0 0
#18 09/04/2024
45.80
0.30
 5,384,200 45.50 45.80 45.20 0 0 0
#19 08/04/2024
45.50
0.30
 9,964,400 45 45.85 44.90 0 0 0
#20 05/04/2024
45.20
-0.80
 12,129,600 45.50 45.90 45.15 0 0 0
#21 04/04/2024
46
-0.80
 10,756,900 46.50 46.75 45.95 0 0 0
#22 03/04/2024
46.80
-0.85
 8,776,700 47.40 47.95 46.80 0 0 0
#23 02/04/2024
47.65
0.20
 13,559,100 47.60 48 47 2,785,000 0 132.6
#24 01/04/2024
47.45
-0.10
 8,561,000 47.55 47.70 46.85 0 0 0
#25 29/03/2024
47.55
-0.45
 6,403,800 47.95 48.15 47.55 0 42,000 -2.0
#26 28/03/2024
48
2.45
 30,022,800 48.70 48.70 47.70 0 3,967,700 -193.2
#27 27/03/2024
45.55
-0.40
 4,640,100 46.20 46.20 45.10 0 0 0
#28 26/03/2024
45.95
1.15
 7,755,900 44.80 46.20 44.50 0 0 0
#29 25/03/2024
44.80
-0.10
 10,737,400 44.90 46.40 44.15 0 0 0
#30 22/03/2024
44.90
-0.20
 10,791,500 45.10 45.50 44.05 0 50,000 -2.2
#31 21/03/2024
45.10
2.80
 16,923,300 42.30 45.10 42.60 0 0 0
#32 20/03/2024
42.30
2
 16,882,000 40.30 42.45 40.05 0 0 0
#33 19/03/2024
40.30
0.20
 5,330,900 40.10 40.40 39.60 0 0 0
#34 18/03/2024
40.10
-1.30
 11,297,200 41.40 41.40 39.40 0 0 0
#35 15/03/2024
41.40
0
 7,540,800 41.40 41.65 40.40 0 0 0
#36 14/03/2024
41.40
-0.60
 6,636,800 42 42.10 41.25 0 0 0
#37 13/03/2024
42
0.80
 7,892,700 41.20 42 40.95 0 0 0
#38 12/03/2024
41.20
0.80
 8,497,100 40.40 41.30 40.10 0 0 0
#39 11/03/2024
40.40
-0.60
 11,182,600 41 41.20 39.90 0 0 0
#40 08/03/2024
41
-1.60
 20,127,300 42.60 42.60 41 38,000 38,000 0
#41 07/03/2024
42.60
-0.15
 7,214,000 42.75 43.30 42.40 305,900 305,900 0
#42 06/03/2024
42.75
0.55
 11,167,400 42.20 43.50 41.80 1,065,000 1,066,710 -0.1
#43 05/03/2024
42.20
0.35
 6,316,800 41.85 42.20 41.40 1,670,100 1,670,100 0
#44 04/03/2024
41.85
0
 8,435,000 41.85 42.20 41.35 209,400 209,400 0
#45 01/03/2024
41.85
-0.35
 9,291,100 42.20 42.20 41.25 79,000 79,000 0
#46 29/02/2024
42.20
0
 9,026,500 42.20 42.45 41.35 2,687,800 2,687,800 0
#47 28/02/2024
42.20
0.25
 7,524,100 41.95 42.35 41.55 123,500 123,500 0
#48 27/02/2024
41.95
0.75
 8,413,100 41.20 41.95 41 1,331,900 1,331,900 0
#49 26/02/2024
41.20
1.10
 9,615,100 40.10 41.50 40.20 201,400 201,400 0
#50 23/02/2024
40.10
-0.20
 16,442,400 40.30 42.35 40 522,400 522,400 0
#51 22/02/2024
40.30
1.30
 9,645,200 39 40.35 38.95 2,550,000 2,550,000 0
#52 21/02/2024
39
0.10
 7,674,900 38.90 39.35 38.60 1,020,300 1,020,300 0
#53 20/02/2024
38.90
0
 5,413,200 38.90 39 38.50 6,000,000 6,000,000 0
#54 19/02/2024
38.90
0.40
 9,734,800 38.50 39.05 38.45 513,700 513,700 0
#55 16/02/2024
38.50
0.10
 7,217,800 38.40 38.70 37.90 637,530 637,530 0
#56 15/02/2024
38.40
1.10
 13,071,500 37.30 38.95 37.45 2,467,100 2,467,100 0
#57 07/02/2024
37.30
1.65
 11,167,100 35.65 37.30 35.80 1,275,169 1,275,100 0.0
#58 06/02/2024
35.65
0.15
 4,013,800 35.50 36.20 35.60 0 0 0
#59 05/02/2024
35.50
1.35
 9,600,300 34.15 36 34.40 67,808 53,600 0.5
#60 02/02/2024
34.15
0
 7,864,700 34.15 34.45 34 1,870,400 1,870,469 -0.0
#61 01/02/2024
34.15
-0.40
 6,209,900 34.55 34.65 34 0 0 0
#62 31/01/2024
34.55
-0.65
 5,380,200 35.20 35.25 34.40 0 14,200 -0.5
#63 30/01/2024
35.20
-0.05
 5,207,300 35.25 35.25 34.70 0 0 0
#64 29/01/2024
35.25
-0.15
 3,145,300 35.40 35.65 35.20 0 0 0
#65 26/01/2024
35.40
0.40
 3,145,200 35 35.50 35 0 0 0
#66 25/01/2024
35
-0.25
 4,271,400 35.25 35.25 34.90 0 0 0
#67 24/01/2024
35.25
-0.20
 3,141,400 35.45 35.55 35.25 0 0 0
#68 23/01/2024
35.45
0.50
 10,075,300 34.95 36 35.40 0 0 0
#69 22/01/2024
34.95
0
 4,313,700 34.95 35.30 34.70 0 1,400 -0.0
#70 19/01/2024
34.95
0.55
 7,947,400 34.40 35.15 34.50 0 0 0
#71 18/01/2024
34.40
0.35
 4,108,200 34.05 34.60 34.05 0 0 0
#72 17/01/2024
34.05
-0.10
 4,420,000 34.15 34.65 34 0 0 0
#73 16/01/2024
34.15
-0.15
 4,458,700 34.30 34.30 33.80 0 0 0
#74 15/01/2024
34.30
-0.35
 3,727,300 34.65 34.80 34.30 0 0 0
#75 12/01/2024
34.65
0.50
 10,186,600 34.15 34.70 33.55 0 0 0
#76 11/01/2024
34.15
-0.25
 6,731,000 34.40 34.60 33.80 0 0 0
#77 10/01/2024
34.40
-0.10
 7,189,800 34.50 34.70 34.25 0 0 0
#78 09/01/2024
34.50
0.40
 6,900,500 34.10 34.50 33.80 0 0 0
#79 08/01/2024
34.10
0.90
 6,323,800 33.20 34.15 33.35 0 0 0
#80 05/01/2024
33.20
0.10
 3,569,900 33.10 33.40 33 0 0 0
#81 04/01/2024
33.10
0.50
 10,073,900 32.60 33.65 32.55 0 0 0
#82 03/01/2024
32.60
0.50
 5,610,600 32.10 32.60 31.85 0 0 0
#83 02/01/2024
32.10
0.30
 3,710,100 31.80 32.25 31.80 400 0 0.0
#84 29/12/2023
31.80
0.30
 4,231,700 31.50 31.95 31.50 0 0 0
#85 28/12/2023
31.50
0.65
 5,753,400 30.85 31.65 30.90 0 0 0
#86 27/12/2023
30.85
0.05
 2,015,600 30.80 31.15 30.85 0 400 -0.0
#87 26/12/2023
30.80
-0.15
 1,507,400 30.95 31 30.75 0 0 0
#88 25/12/2023
30.95
0.35
 2,572,700 30.60 31 30.60 0 0 0
#89 22/12/2023
30.60
-0.05
 1,853,900 30.65 30.80 30.45 0 0 0
#90 21/12/2023
30.65
0.30
 2,482,700 30.35 30.65 30.15 0 0 0
#91 20/12/2023
30.35
-0.25
 1,746,600 30.60 30.60 30.15 0 0 0
#92 19/12/2023
30.60
0.55
 2,109,500 30.05 30.60 29.80 300 0 0.0
#93 18/12/2023
30.05
-0.55
 2,378,300 30.60 30.65 30.05 1,900 0 0.1
#94 15/12/2023
30.60
0.05
 2,153,100 30.55 30.80 30.40 0 0 0
#95 14/12/2023
30.55
0.05
 2,552,800 30.50 30.85 30.55 0 300 -0.0
#96 13/12/2023
30.50
-0.55
 3,108,700 31.05 31.15 30.50 0 1,900 -0.1
#97 12/12/2023
31.05
0.20
 2,167,900 30.85 31.05 30.75 0 0 0
#98 11/12/2023
30.85
-0.10
 1,614,200 30.95 31 30.65 0 0 0
#99 08/12/2023
30.95
0.10
 2,749,400 30.85 31 30.60 0 0 0
#100 07/12/2023
30.85
0.45
 5,844,300 30.40 31.05 30.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc