Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.95
0.05
(0.21%)
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
(2024-10-01) 		-0.75 -3.04% 367,977,000 65,127,010 1,598.0
23.50
24.90
23.90
2 tháng
(2024-09-04) 		0.90 3.91% 647,246,300 81,822,651 1,989.7
22.10
24.90
23.90
3 tháng
(2024-08-02) 		0.40 1.70% 997,159,600 33,712,958 958.0
20.85
24.90
23.90
6 tháng
(2024-05-06) 		0.45 1.94% 1,694,352,300 -15,101,357 -603.7
20.85
24.90
23.90
12 tháng
(2023-11-06) 		8.87 58.99% 2,521,026,400 -17,166,616 -703.8
14.21
24.90
23.90
24 tháng
(2022-11-11) 		12.84 116.17% 3,688,260,800 -17,296,416 -706.2
10.04
24.90
23.90
36 tháng
(2021-11-16) 		-1.32 -5.22% 5,529,289,700 -17,330,016 -704.9
10.04
26.91
23.90
60 tháng
(2019-11-27) 		12.58 111.08% 10,741,879,470 -17,495,356 -702.8
7.23
28.12
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2021
19.01
 11,169,600 18.94 19.08 18.57 1,550,000 1,550,000 0
04/03/2021
18.94
 16,228,300 19.57 19.64 18.72 464,900 464,900 0
03/03/2021
19.57
 8,441,900 19.54 19.64 19.40 292,400 292,400 0
02/03/2021
19.54
 8,576,800 19.49 19.76 19.40 1,488,000 1,500,700 -0.5
01/03/2021
19.49
 12,622,200 19.03 19.52 19.06 8,600,000 8,600,000 0
26/02/2021
19.03
 15,265,000 18.96 19.08 18.57 24,527 24,527 0
25/02/2021
18.96
 16,440,500 18.96 19.15 18.67 275,000 275,000 0
24/02/2021
18.96
 14,395,400 19.30 19.49 18.86 300,000 300,000 0
23/02/2021
19.30
 26,384,200 18.72 19.57 18.81 0 0 0
22/02/2021
18.72
 14,466,800 18.77 18.84 18.43 276,800 293,800 -0.6
19/02/2021
18.77
 12,801,300 18.86 18.96 18.52 105,000 105,000 0
18/02/2021
18.86
 15,791,300 18.62 19.01 18.43 98,330 98,330 0
17/02/2021
18.62
 21,134,000 17.46 18.62 17.70 2,000 2,000 0
09/02/2021
17.46
 16,738,000 16.97 17.65 16.83 0 0 0
08/02/2021
16.97
 21,272,800 17.60 17.70 16.49 0 0 0
05/02/2021
17.60
 14,358,200 16.97 17.60 17.02 150,550 150,550 0
04/02/2021
16.97
 14,141,400 16.97 17.26 16.78 0 0 0
03/02/2021
16.97
 18,238,700 16.49 17.21 16.49 58,000 58,000 0
02/02/2021
16.49
 13,498,900 15.61 16.54 15.49 85,000 85,000 0
01/02/2021
15.61
 15,146,700 15.52 16.24 15.30 0 0 0
29/01/2021
15.52
 27,420,900 15.13 16.17 14.35 0 0 0
28/01/2021
15.13
 27,121,100 16.24 16.24 15.13 35,840 35,840 0
27/01/2021
16.24
 18,775,400 16.97 17.09 15.83 0 0 0
26/01/2021
16.97
 18,111,400 17.36 17.36 16.24 110,000 110,000 0
25/01/2021
17.36
 15,639,600 17.60 17.63 17.26 4,200 0 0.2
22/01/2021
17.60
 12,347,400 17.55 17.89 17.36 3,000 0 0.1
21/01/2021
17.55
 14,253,300 16.73 17.55 16.73 0 0 0
20/01/2021
16.73
 25,772,300 16.44 16.85 15.52 303,400 307,600 -0.1
19/01/2021
16.44
 22,796,500 17.55 17.65 16.34 23,000 26,000 -0.1
18/01/2021
17.55
 13,377,400 17.87 18.04 17.41 281,200 281,200 0
15/01/2021
17.87
 17,357,400 17.34 18.21 17.58 39,810 39,810 0
14/01/2021
17.34
 11,995,200 17.04 17.36 16.90 0 0 0
13/01/2021
17.04
 11,399,600 17.02 17.46 17.02 0 0 0
12/01/2021
17.02
 16,418,200 17.09 17.21 16.73 47,060 47,060 0
11/01/2021
17.09
 13,980,300 17.31 17.58 17.07 983,200 983,200 0
08/01/2021
17.31
 16,947,900 16.78 17.58 16.92 0 0 0
07/01/2021
16.78
 16,387,200 16.10 16.78 16.20 0 0 0
06/01/2021
16.10
 20,222,300 16.03 16.54 15.98 7,610 7,600 0.0
05/01/2021
16.03
 14,280,100 16.00 16.17 15.78 51,050 49,260 0.6
04/01/2021
16.00
 18,607,800 15.27 16.20 15.47 76,012 76,012 0
31/12/2020
15.27
 16,486,510 14.50 15.40 14.50 9,030 50 0.3
30/12/2020
14.50
 16,579,440 14.43 14.81 14.40 0 150 0
29/12/2020
14.43
 12,909,770 14.40 14.50 14.30 63,970 65,000 -0.0
28/12/2020
14.40
 14,471,300 14.33 14.69 14.30 0 9,030 -0.3
25/12/2020
14.33
 17,113,750 13.55 14.35 13.43 0 0 0
24/12/2020
13.55
 26,106,600 13.92 14.01 13.04 0 14,970 -0.4
23/12/2020
13.92
 19,453,550 14.16 14.18 13.82 2,845,823 2,845,823 0
22/12/2020
14.16
 17,109,090 14.26 14.30 14.09 0 0 0
21/12/2020
14.26
 22,777,010 14.16 14.50 14.11 0 0 0
18/12/2020
14.16
 15,252,570 13.75 14.18 13.82 388,520 388,520 0
17/12/2020
13.75
 29,802,380 13.55 14.23 13.55 0 0 0
16/12/2020
13.55
 29,092,450 12.68 13.55 12.80 0 0 0
15/12/2020
12.68
 13,700,860 12.70 12.78 12.58 0 0 0
14/12/2020
12.70
 15,694,300 12.44 12.75 12.46 0 0 0
11/12/2020
12.44
 14,116,670 12.27 12.44 12.15 0 0 0
10/12/2020
12.27
 18,133,060 12.49 12.61 12.27 0 0 0
09/12/2020
12.49
 19,001,670 12.12 12.56 12.15 113,800 113,800 0
08/12/2020
12.12
 14,341,140 12.15 12.22 12.07 0 0 0
07/12/2020
12.15
 13,044,510 12.03 12.22 12.03 0 0 0
04/12/2020
12.03
 16,507,860 12.12 12.12 12.00 0 0 0
03/12/2020
12.12
 17,490,250 12.17 12.37 12.12 0 0 0
02/12/2020
12.17
 27,463,650 11.88 12.27 11.93 28,680 28,680 0
01/12/2020
11.88
 22,797,760 11.69 11.88 11.47 0 0 0
30/11/2020
11.69
 24,645,230 11.49 11.83 11.49 0 0 0
27/11/2020
11.49
 12,261,190 11.44 11.59 11.42 5,331,340 5,331,340 0
26/11/2020
11.44
 13,091,570 11.44 11.49 11.35 0 0 0
25/11/2020
11.44
 13,655,890 11.47 11.61 11.42 0 0 0
24/11/2020
11.47
 22,530,770 11.44 11.64 11.35 0 0 0
23/11/2020
11.44
 17,857,230 11.35 11.47 11.20 0 0 0
20/11/2020
11.35
 13,546,080 11.35 11.40 11.30 0 0 0
19/11/2020
11.35
 16,935,520 11.32 11.44 11.25 0 0 0
18/11/2020
11.32
 22,760,740 11.32 11.44 11.20 0 0 0
17/11/2020
11.32
 17,457,030 11.10 11.32 11.08 376,630 376,630 0
16/11/2020
11.10
 25,236,270 11.15 11.35 11.06 0 0 0
13/11/2020
11.15
 22,376,970 10.81 11.23 10.86 400,000 400,000 0
12/11/2020
10.81
 10,771,120 10.67 10.81 10.67 0 0 0
11/11/2020
10.67
 14,433,190 10.72 10.86 10.67 500,000 500,000 0
10/11/2020
10.72
 21,221,910 10.69 10.93 10.69 0 0 0
09/11/2020
10.69
 17,624,180 10.47 10.76 10.57 335,720 335,720 0
06/11/2020
10.47
 15,368,880 10.57 10.67 10.43 0 0 0
05/11/2020
10.57
 19,766,660 10.74 10.84 10.57 0 0 0
04/11/2020
10.74
 21,927,670 10.67 10.96 10.74 0 0 0
03/11/2020
10.67
 27,962,010 10.38 10.89 10.50 39,740 39,740 0
02/11/2020
10.38
 22,943,680 10.35 10.60 10.38 0 0 0
30/10/2020
10.35
 28,887,760 10.57 10.79 10.35 0 0 0
29/10/2020
10.57
 36,149,460 10.86 11.01 10.57 0 0 0
28/10/2020
10.86
 32,092,220 11.30 11.37 10.86 6,326,719 6,326,719 0
27/10/2020
11.30
 30,805,330 11.32 11.61 11.30 0 0 0
26/10/2020
11.32
 24,707,670 11.64 12.10 11.32 0 0 0
23/10/2020
11.64
 28,288,440 11.61 11.73 11.57 0 0 0
22/10/2020
11.61
 24,408,740 11.52 11.64 11.40 0 0 0
21/10/2020
11.52
 20,951,070 11.59 11.83 11.49 3,501,000 3,500,000 0.0
20/10/2020
11.59
 34,662,420 11.15 11.71 11.15 1,014,600 1,014,600 0
19/10/2020
11.15
 28,506,770 10.98 11.32 11.08 6,190,730 319,370 142.0
16/10/2020
10.98
 27,075,400 11.08 11.30 10.96 5,723,490 5,696,990 0.6
15/10/2020
11.08
 25,323,170 11.08 11.54 11.06 1,989,390 1,956,880 0.8
14/10/2020
11.08
 48,630,920 10.38 11.08 10.47 26,352,001 32,223,361 -134.2
13/10/2020
10.38
 14,215,200 10.28 10.50 10.28 980,000 1,007,500 -0.6
12/10/2020
10.28
 14,203,730 10.35 10.60 10.28 1,494,000 1,528,000 -0.7
09/10/2020
10.35
 13,523,760 10.35 10.64 10.33 4,499,130 4,499,130 0

Chính sách bảo mật | Điều khoản sử dụng |