Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

24.30
0.10
(0.41%)
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
(2024-12-23) 		0.30 1.26% 188,769,200 -1,381,502 -39.5
23.40
24.65
24.20
2 tháng
(2024-11-25) 		0.70 2.98% 365,573,300 13,330,983 289.2
23.40
24.65
24.20
3 tháng
(2024-10-24) 		0.55 2.33% 620,917,600 21,960,902 502.5
22.40
24.65
24.20
6 tháng
(2024-07-26) 		1.45 6.37% 1,597,365,600 54,894,922 1,445.1
20.85
24.90
24.20
12 tháng
(2024-01-29) 		7.11 41.58% 2,845,703,500 -1,868,769 -374.2
16.56
24.90
24.20
24 tháng
(2023-02-02) 		10.62 78.24% 3,913,824,100 -2,127,169 -381.2
12.70
24.90
24.20
36 tháng
(2022-02-07) 		-1.40 -5.48% 5,451,162,000 -2,153,669 -378.9
10.04
26.09
24.20
60 tháng
(2020-02-18) 		12.71 110.57% 11,196,600,240 -2,321,159 -377.1
7.23
28.12
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2025
24.30
 2,488,100 24.35 24.40 24.25 125,100 10,000 0
22/01/2025
24.20
 7,455,200 24.45 24.45 24.15 213,600 8,200 5.0
21/01/2025
24.20
 8,127,000 24.40 24.50 24.15 186,900 561,900 -9.1
20/01/2025
24.40
 5,183,100 24.40 24.50 24.25 30,000 123,100 -3.0
17/01/2025
24.40
 10,016,400 23.85 24.40 23.75 168,400 376,700 -5.0
16/01/2025
23.85
 8,074,100 23.85 23.95 23.60 0 43,800 -1.0
15/01/2025
23.70
 6,720,200 23.80 23.90 23.65 156,700 186,700 -0.7
14/01/2025
23.60
 4,180,100 23.55 23.75 23.50 13,300 5,300 0.2
13/01/2025
23.80
 7,939,900 23.20 23.80 23.15 29,100 31,900 -0.1
10/01/2025
23.40
 6,232,100 24 24 23.40 214,700 92,600 2.9
09/01/2025
23.95
 4,709,000 24.05 24.05 23.75 607,400 237,900 4.1
08/01/2025
23.95
 11,947,100 23.80 24.30 23.65 4,660,956 371,100 102.6
07/01/2025
23.65
 7,615,500 23.90 23.90 23.55 701,500 324,200 9.0
06/01/2025
23.60
 8,132,700 23.60 23.85 23.50 103,500 405,200 -7.2
03/01/2025
23.60
 17,426,900 24.35 24.35 23.60 1,180,200 4,215,956 -72.0
02/01/2025
24.35
 7,834,500 24.65 24.70 24.30 16,200 590,900 -14.0
31/12/2024
24.65
 9,403,700 24.35 24.65 24.35 0 81,100 -2.0
30/12/2024
24.40
 10,145,800 24.75 24.75 24.35 7,583,600 9,265,600 -41.1
27/12/2024
24.60
 15,395,600 24.50 24.90 24.45 150 16,200 -0.4
26/12/2024
24.35
 5,475,600 24.50 24.55 24.30 1,066,261 1,008,200 1.4
25/12/2024
24.45
 18,370,600 24 24.90 23.95 0 454,200 -11.3
24/12/2024
24
 5,175,500 24.05 24.05 23.80 1,708,397 1,574,650 3.2
23/12/2024
23.90
 3,208,600 24 24.05 23.80 2,886,000 2,932,960 -1.1
20/12/2024
23.80
 4,594,100 23.85 23.95 23.80 3,477,100 3,449,400 0.7
19/12/2024
23.75
 15,028,500 24 24.05 23.75 580,100 432,797 3.5
18/12/2024
24.20
 5,786,300 24.25 24.30 24.10 1,210,480 1,140,500 1.7
17/12/2024
24.20
 5,387,400 24.40 24.40 24.15 3,849,600 3,577,700 6.6
16/12/2024
24.30
 6,356,400 24.30 24.40 24.10 1,904,845 1,656,645 -6.7
13/12/2024
24.35
 11,020,400 24.30 24.55 24.10 896,800 174,280 5.4
12/12/2024
24.25
 18,543,300 24.20 24.50 24.15 3,932,349 83,600 93.8
11/12/2024
24.15
 10,341,200 24.05 24.30 24 3,150,900 529,300 63.4
10/12/2024
24.05
 7,039,400 24.05 24.20 24 1,132,200 788,700 8.3
09/12/2024
24.15
 7,597,400 24.10 24.30 23.95 306,100 30,250 6.7
06/12/2024
24.15
 10,921,300 24.20 24.25 23.95 8,624,500 6,486,462 51.5
05/12/2024
24.20
 14,188,900 23.45 24.20 23.35 1,920,300 260,000 39.2
04/12/2024
23.45
 8,179,300 23.45 23.60 23.40 1,697,900 328,101 32.1
03/12/2024
23.65
 8,333,300 23.65 23.75 23.45 500,534 535,000 -0.8
02/12/2024
23.65
 6,569,300 23.70 23.70 23.40 1,676,300 652,400 24.0
29/11/2024
23.60
 8,447,400 23.50 23.60 23.35 2,099,235 3,440,224 -31.5
28/11/2024
23.60
 8,136,900 23.65 23.70 23.40 1,947,100 1,391,700 13.0
27/11/2024
23.50
 6,388,200 23.50 23.60 23.35 4,593,301 4,040,700 12.9
26/11/2024
23.55
 6,757,500 23.50 23.70 23.45 215,500 299,300 -2.0
25/11/2024
23.50
 7,187,600 23.50 23.60 23.40 946,700 652,300 6.9
22/11/2024
23.50
 14,405,800 23.20 23.55 23.15 5,163,700 871,400 100.5
21/11/2024
23.20
 11,213,000 22.80 23.20 22.60 3,868,600 2,136,400 39.7
20/11/2024
22.85
 10,247,500 22.30 22.85 22.25 443,500 1,657,500 -27.2
19/11/2024
22.40
 6,936,100 22.55 22.55 22.20 243,100 1,008,100 -17.1
18/11/2024
22.45
 12,110,400 22.40 22.70 22.20 1,149,000 475,600 15.1
15/11/2024
22.45
 14,453,100 22.80 22.80 22.40 285,300 2,447,900 -48.8
14/11/2024
22.80
 7,429,400 23 23.05 22.75 185,800 1,014,800 -19.0
13/11/2024
23.15
 13,323,900 23 23.15 22.70 1,604,600 1,989,681 -8.7
12/11/2024
23.05
 12,489,700 23.40 23.40 22.90 1,173,500 5,638,700 -103.2
11/11/2024
23.20
 15,357,300 23.70 23.70 23.05 360,400 3,667,800 -76.7
08/11/2024
23.60
 13,097,100 24 24 23.45 1,138,700 3,276,400 -50.4
07/11/2024
23.85
 8,601,500 24.15 24.15 23.85 2,457,800 757,300 40.8
06/11/2024
23.90
 15,680,200 23.60 24.05 23.60 0 0 0
05/11/2024
23.45
 9,921,800 23.50 23.65 23.45 2,935,400 83,800 67.2
04/11/2024
23.45
 13,930,100 23.75 23.75 23.40 2,532,800 618,100 45.1
01/11/2024
23.70
 14,550,800 23.85 24 23.70 6,459,900 799,000 134.8
31/10/2024
23.90
 8,621,600 24 24.10 23.85 2,711,400 2,760,500 -1.1
30/10/2024
24
 11,087,000 23.80 24 23.75 6,268,000 1,036,800 124.8
29/10/2024
23.75
 6,285,800 23.70 23.85 23.70 1,972,400 845,900 26.8
28/10/2024
23.65
 7,020,100 23.50 23.70 23.45 1,939,700 716,400 28.8
25/10/2024
23.50
 14,325,400 23.75 23.85 23.40 656,600 3,467,000 -66.3
24/10/2024
23.65
 14,256,700 24.15 24.20 23.55 1,364,100 1,015,300 8.4
23/10/2024
24.20
 16,761,400 24.20 24.30 23.75 6,857,700 833,000 145.4
22/10/2024
24.20
 16,879,300 24.20 24.40 24 3,217,600 539,200 65.1
21/10/2024
24.15
 9,745,000 24.45 24.50 24.10 594,600 446,000 3.5
18/10/2024
24.45
 15,418,700 24.45 24.80 24.40 224,800 219,700 0.1
17/10/2024
24.35
 9,422,800 24.20 24.40 24.10 997,300 963,700 0.8
16/10/2024
24.20
 9,019,700 24.20 24.30 24.10 1,388,500 1,477,500 -2.2
15/10/2024
24.25
 14,126,800 24.35 24.60 24.15 1,125,900 1,564,900 -10.7
14/10/2024
24.35
 11,945,500 24.55 24.60 24.35 3,399,000 548,700 69.7
11/10/2024
24.45
 13,916,200 24.55 24.60 24.25 3,091,600 546,200 62.1
10/10/2024
24.55
 18,247,800 24.90 25 24.55 6,202,700 735,700 135.8
09/10/2024
24.65
 21,677,200 24.40 24.75 24.30 10,540,900 2,547,000 196.1
08/10/2024
24.40
 16,248,500 24.20 24.60 24.20 6,274,500 590,000 138.7
07/10/2024
24.15
 12,843,900 24.25 24.35 24 1,858,100 197,400 40.2
04/10/2024
24.05
 21,424,400 24.35 24.45 24.05 2,170,800 769,200 34.0
03/10/2024
24.35
 29,754,600 24.95 25.20 24.35 4,074,500 579,500 87.5
02/10/2024
24.90
 28,212,200 24.55 25.15 24.35 11,767,000 1,195,200 262.7
01/10/2024
24.65
 40,736,400 24.20 24.80 24.15 15,331,400 676,800 360.4
30/09/2024
24.20
 21,491,800 24.15 24.35 23.95 6,914,900 7,288,000 -8.8
27/09/2024
24.20
 16,810,100 24.20 24.35 24.05 3,216,200 1,896,500 31.9
26/09/2024
24.10
 26,218,200 23.80 24.40 23.65 3,786,300 1,420,600 57.2
25/09/2024
23.80
 23,428,400 23.75 23.95 23.60 3,527,100 213,000 79.0
24/09/2024
23.55
 11,039,500 23.30 23.60 23.30 1,592,000 1,258,300 7.8
23/09/2024
23.35
 8,232,000 23.55 23.75 23.35 1,033,100 1,004,500 0.7
20/09/2024
23.55
 30,615,100 23.30 23.70 23.30 6,427,000 1,120,200 125.1
19/09/2024
23.20
 13,432,600 23.20 23.20 22.90 1,568,600 108,500 33.7
18/09/2024
23
 15,057,800 22.75 23.10 22.70 3,006,100 606,200 55.2
17/09/2024
22.75
 7,238,500 22.15 22.75 22.15 292,700 724,300 -9.6
16/09/2024
22.20
 11,594,300 22.20 22.70 22.20 3,248,100 133,200 70.0
13/09/2024
22.20
 10,103,800 22.30 22.35 22.15 4,943,900 4,170,800 17.3
12/09/2024
22.30
 9,122,600 22.30 22.40 22.15 3,177,200 2,731,700 10.0
11/09/2024
22.10
 11,246,200 22.15 22.25 21.95 553,500 1,776,700 -27.0
10/09/2024
22.25
 14,110,600 22.70 22.75 22.20 699,300 876,600 -4.0
09/09/2024
22.65
 12,271,500 22.70 22.85 22.60 0 0 0
06/09/2024
22.80
 12,161,700 22.80 22.95 22.65 2,613,800 643,100 44.9
05/09/2024
22.80
 11,375,000 22.90 23.05 22.70 764,800 1,302,400 -12.3
04/09/2024
23
 13,719,600 23.05 23.25 22.85 858,100 762,700 2.2

Chính sách bảo mật | Điều khoản sử dụng |