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)
08/10/2020
10.35
 14,366,760 10.57 10.67 10.35 2,032,140 2,032,140 0
07/10/2020
10.57
 12,159,210 10.86 10.86 10.57 0 0 0
06/10/2020
10.86
 6,850,730 10.93 11.03 10.76 0 0 0
05/10/2020
10.93
 5,363,760 10.93 11.03 10.79 1,016,830 1,016,830 0
02/10/2020
10.93
 4,381,810 11.06 11.15 10.84 21,670 21,670 0
01/10/2020
11.06
 3,497,290 10.96 11.10 10.96 398,610 398,610 0
30/09/2020
10.96
 2,357,980 10.93 10.96 10.81 0 0 0
29/09/2020
10.93
 2,973,020 11.08 11.15 10.93 6,500,000 6,500,000 0
28/09/2020
11.08
 2,811,640 10.86 11.15 10.79 0 0 0
25/09/2020
10.86
 3,497,970 10.89 10.91 10.79 50,550 50,550 0
24/09/2020
10.89
 3,988,170 10.81 10.89 10.72 1,193,910 1,193,910 0
23/09/2020
10.81
 2,941,250 10.84 10.91 10.79 0 0 0
22/09/2020
10.84
 3,669,840 10.81 10.89 10.69 0 0 0
21/09/2020
10.81
 5,874,890 10.57 10.81 10.67 0 0 0
18/09/2020
10.57
 5,334,940 10.33 10.57 10.35 2,399,180 2,399,180 0
17/09/2020
10.33
 3,654,030 10.38 10.47 10.30 5,000,000 5,000,000 0
16/09/2020
10.38
 1,258,880 10.35 10.40 10.30 0 0 0
15/09/2020
10.35
 1,835,310 10.43 10.45 10.35 126,570 126,570 0
14/09/2020
10.43
 1,578,270 10.33 10.45 10.33 0 0 0
11/09/2020
10.33
 1,236,940 10.40 10.40 10.23 0 0 0
10/09/2020
10.40
 1,524,900 10.28 10.47 10.33 0 0 0
09/09/2020
10.28
 2,762,390 10.43 10.43 10.16 0 0 0
08/09/2020
10.43
 1,935,300 10.28 10.43 10.21 0 0 0
07/09/2020
10.28
 2,350,940 10.60 10.64 10.28 0 0 0
04/09/2020
10.60
 2,276,910 10.67 10.67 10.52 0 0 0
03/09/2020
10.67
 3,326,470 10.52 10.72 10.52 81,940 81,940 0
01/09/2020
10.52
 2,171,350 10.33 10.52 10.23 1,100,000 1,109,800 -0.2
31/08/2020
10.33
 1,793,790 10.47 10.57 10.30 0 0 0
28/08/2020
10.47
 5,154,230 10.26 10.60 10.30 0 0 0
27/08/2020
10.26
 1,792,750 10.23 10.28 10.18 535,750 535,740 0.0
26/08/2020
10.23
 2,116,830 10.33 10.33 10.18 0 0 0
25/08/2020
10.33
 3,775,640 10.16 10.38 10.18 0 0 0
24/08/2020
10.16
 2,749,740 9.87 10.18 9.94 0 10 -0.0
21/08/2020
9.87
 2,817,550 9.70 9.89 9.75 0 0 0
20/08/2020
9.70
 3,659,990 9.80 9.82 9.63 0 0 0
19/08/2020
9.80
 1,132,620 9.72 9.82 9.70 0 0 0
18/08/2020
9.72
 1,410,740 9.75 9.80 9.70 73,040 73,040 0
17/08/2020
9.75
 2,732,690 9.60 9.77 9.58 240,050 240,050 0
14/08/2020
9.60
 2,588,850 9.60 9.80 9.53 0 0 0
13/08/2020
9.60
 1,584,180 9.53 9.63 9.50 0 0 0
12/08/2020
9.53
 1,634,530 9.43 9.55 9.43 0 0 0
11/08/2020
9.43
 1,334,060 9.41 9.48 9.36 0 0 0
10/08/2020
9.41
 2,743,500 9.29 9.55 9.36 1,800,170 1,800,170 0
07/08/2020
9.29
 951,190 9.31 9.38 9.24 0 0 0
06/08/2020
9.31
 1,860,660 9.43 9.46 9.26 0 0 0
05/08/2020
9.43
 1,917,290 9.14 9.43 9.07 1,385,350 1,385,350 0
04/08/2020
9.14
 1,210,770 9.02 9.26 9.09 2,535,340 2,535,340 0
03/08/2020
9.02
 1,247,760 8.80 9.02 8.80 0 0 0
31/07/2020
8.80
 2,304,460 9.02 9.04 8.80 4,039,590 4,039,590 0
30/07/2020
9.02
 974,910 8.80 9.21 8.49 0 0 0
29/07/2020
8.80
 1,841,250 9.09 9.09 8.49 0 0 0
28/07/2020
9.09
 2,883,870 8.80 9.12 8.73 0 0 0
27/07/2020
8.80
 2,677,650 9.46 9.46 8.80 0 0 0
24/07/2020
9.46
 2,951,240 9.84 9.84 9.21 815,000 815,000 0
23/07/2020
9.84
 861,140 9.82 9.84 9.75 0 0 0
22/07/2020
9.82
 1,224,170 9.94 9.99 9.82 0 0 0
21/07/2020
9.94
 818,210 9.94 9.96 9.84 0 0 0
20/07/2020
9.94
 1,164,560 9.99 10.01 9.92 0 0 0
17/07/2020
9.99
 1,180,670 10.18 10.18 9.96 151,280 151,280 0
16/07/2020
10.18
 1,662,150 9.99 10.18 9.89 10 0 0.0
15/07/2020
9.99
 1,697,190 9.75 10.06 9.84 0 0 0
14/07/2020
9.75
 1,809,120 9.84 9.84 9.70 0 0 0
13/07/2020
9.84
 1,725,580 9.92 10.09 9.70 0 10 -0.0
10/07/2020
9.92
 1,398,740 10.16 10.16 9.92 0 0 0
09/07/2020
10.16
 3,146,430 9.75 10.16 9.75 164,480 164,480 0
08/07/2020
9.75
 676,840 9.82 9.82 9.75 394,700 394,700 0
07/07/2020
9.82
 895,150 9.82 9.89 9.80 1,379,760 1,379,760 0
06/07/2020
9.82
 1,220,550 9.60 9.82 9.60 657,200 657,200 0
03/07/2020
9.60
 593,390 9.58 9.60 9.48 300,000 300,000 0
02/07/2020
9.58
 820,250 9.60 9.67 9.46 1,114,070 1,114,070 0
01/07/2020
9.60
 751,460 9.48 9.65 9.43 0 0 0
30/06/2020
9.48
 1,290,510 9.53 9.65 9.26 58,520 38,600 0.4
29/06/2020
9.53
 1,752,070 9.87 9.87 9.50 86,430 86,430 0
26/06/2020
9.87
 668,030 9.80 9.94 9.77 58,520 38,600 0.4
25/06/2020
9.80
 1,162,400 9.94 9.94 9.75 0 0 0
24/06/2020
9.94
 860,730 10.01 10.06 9.89 128,670 128,670 0
23/06/2020
10.01
 1,173,850 10.06 10.09 9.99 96,100 116,020 -0.4
22/06/2020
10.06
 1,166,650 9.94 10.16 9.94 55,090 55,090 0
19/06/2020
9.94
 632,650 9.80 9.94 9.80 343,230 343,230 0
18/06/2020
9.80
 625,890 9.84 9.92 9.80 0 0 0
17/06/2020
9.84
 1,416,900 9.99 9.99 9.82 5,500 0 0.1
16/06/2020
9.99
 1,487,150 9.75 9.99 9.84 5,183,410 5,183,410 0
15/06/2020
9.75
 2,302,220 10.26 10.26 9.72 0 0 0
12/06/2020
10.26
 3,715,000 10.13 10.30 9.94 236,790 271,990 -0.7
11/06/2020
10.13
 3,478,310 10.60 10.62 10.13 0 0 0
10/06/2020
10.60
 2,295,880 10.45 10.64 10.30 315,820 315,820 0
09/06/2020
10.45
 1,702,620 10.52 10.57 10.43 0 0 0
08/06/2020
10.52
 3,484,860 10.40 10.62 10.45 1,000,000 1,000,000 0
05/06/2020
10.40
 2,251,740 10.28 10.40 10.23 2,343,900 2,343,900 0
04/06/2020
10.28
 2,216,760 10.35 10.40 10.28 0 0 0
03/06/2020
10.35
 2,064,360 10.26 10.40 10.26 73,990 73,990 0
02/06/2020
10.26
 2,469,400 10.33 10.43 10.23 168,850 168,850 0
01/06/2020
10.33
 2,341,100 10.04 10.33 10.09 346,910 346,910 0
29/05/2020
10.04
 1,101,170 10.13 10.16 10.04 546,790 546,790 0
28/05/2020
10.13
 1,584,390 10.13 10.28 10.09 256,330 256,330 0
27/05/2020
10.13
 2,673,490 10.26 10.38 10.13 0 0 0
26/05/2020
10.26
 2,220,450 10.21 10.33 10.18 400,000 400,000 0
25/05/2020
10.21
 1,962,970 10.21 10.33 10.16 577,960 577,960 0
22/05/2020
10.21
 3,322,040 10.67 10.67 10.21 350,740 350,740 0
21/05/2020
10.67
 3,539,410 10.21 10.67 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |