Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.85
-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)
20/05/2020
10.21
 1,911,850 10.33 10.33 10.16 0 0 0
19/05/2020
10.33
 4,135,900 10.01 10.38 10.16 65,030 65,030 0
18/05/2020
10.01
 3,017,660 9.82 10.06 9.65 1,851,950 1,851,950 0
15/05/2020
9.82
 2,995,800 9.94 9.99 9.70 539,280 539,280 0
14/05/2020
9.94
 3,351,270 9.99 9.99 9.75 1,988,320 1,988,320 0
13/05/2020
9.99
 4,746,350 9.99 10.04 9.60 183,390 183,390 0
12/05/2020
9.99
 3,555,810 9.80 10.06 9.50 1,360,550 1,360,550 0
11/05/2020
9.80
 4,765,680 9.16 9.80 9.38 100,000 100,000 0
08/05/2020
9.16
 7,260,470 8.58 9.16 8.58 500,000 500,000 0
07/05/2020
8.58
 2,409,540 8.51 8.58 8.46 430,000 430,000 0
06/05/2020
8.51
 1,175,100 8.44 8.51 8.36 500,000 500,000 0
05/05/2020
8.44
 546,010 8.44 8.53 8.41 519,990 519,990 0
04/05/2020
8.44
 2,018,840 8.34 8.58 8.32 400,000 400,000 0
29/04/2020
8.34
 2,860,010 8.29 8.51 8.24 750,000 750,000 0
28/04/2020
8.29
 921,180 8.27 8.32 8.17 432,980 432,980 0
27/04/2020
8.27
 962,880 8.29 8.36 8.24 608,000 608,000 0
24/04/2020
8.29
 851,770 8.22 8.32 8.19 0 0 0
23/04/2020
8.22
 1,401,680 8.19 8.39 8.22 4,043,610 4,043,610 0
22/04/2020
8.19
 1,742,290 8.17 8.34 7.88 203,930 203,930 0
21/04/2020
8.17
 3,045,020 8.58 8.58 8.10 0 0 0
20/04/2020
8.58
 1,847,520 8.61 8.70 8.49 1,072,870 1,072,870 0
17/04/2020
8.61
 2,252,420 8.51 8.66 8.49 2,372,820 2,372,820 0
16/04/2020
8.51
 1,858,330 8.51 8.51 8.34 564,820 564,820 0
15/04/2020
8.51
 2,536,130 8.32 8.51 8.34 296,950 296,950 0
14/04/2020
8.32
 1,446,850 8.34 8.41 8.19 9,000 0 0.2
13/04/2020
8.34
 2,564,400 8.12 8.53 8.12 367,060 105,930 4.5
10/04/2020
8.12
 1,495,400 8.19 8.22 8.07 53,500 53,500 0
09/04/2020
8.19
 2,199,830 8.10 8.32 8.17 270,000 79,000 3.3
08/04/2020
8.10
 1,408,000 8.22 8.22 7.90 68,800 355,730 -4.8
07/04/2020
8.22
 2,424,610 8.22 8.34 8.15 295,380 295,380 0
06/04/2020
8.22
 2,966,040 7.69 8.22 7.81 2,514,830 2,714,830 -3.4
03/04/2020
7.69
 1,433,510 7.52 7.73 7.52 0 0 0
01/04/2020
7.52
 1,316,380 7.27 7.56 6.96 897,100 897,100 0
31/03/2020
7.27
 1,578,850 7.23 7.52 6.79 13,000 0 0.2
30/03/2020
7.23
 3,360,230 7.76 7.76 7.23 133,500 133,500 0
27/03/2020
7.76
 2,746,330 7.81 7.86 7.56 120,000 120,000 0
26/03/2020
7.81
 1,487,540 8.05 8.05 7.81 4,230,850 4,243,850 -0.2
25/03/2020
8.05
 2,952,270 7.81 8.10 7.90 1,798,000 1,798,000 0
24/03/2020
7.81
 3,209,920 7.83 8.00 7.76 121,140 81,350 0.7
23/03/2020
7.83
 3,265,510 8.41 8.41 7.83 2,487,180 2,487,180 0
20/03/2020
8.41
 1,878,140 8.36 8.49 8.32 860,740 860,000 0.0
19/03/2020
8.36
 2,214,980 8.70 8.70 8.32 438,000 477,790 -0.7
18/03/2020
8.70
 1,908,520 8.70 8.83 8.58 0 0 0
17/03/2020
8.70
 3,112,070 8.46 8.70 8.17 949,490 950,230 -0.0
16/03/2020
8.46
 3,645,430 8.85 8.85 8.34 367,520 368,520 -0.0
13/03/2020
8.85
 4,332,700 8.70 9.00 8.10 168,090 168,090 0
12/03/2020
8.70
 4,054,760 9.36 9.36 8.70 110,400 110,400 0
11/03/2020
9.36
 5,626,550 10.04 10.16 9.36 0 0 0
10/03/2020
10.04
 3,161,970 9.96 10.18 9.75 42,890 0 0.9
09/03/2020
9.96
 4,584,600 10.69 10.69 9.96 4,376,983 4,376,983 0
06/03/2020
10.69
 2,247,920 10.81 10.81 10.57 0 0 0
05/03/2020
10.81
 2,022,250 10.93 11.08 10.81 76,830 119,720 -1.0
04/03/2020
10.93
 1,936,620 10.91 10.96 10.76 0 0 0
03/03/2020
10.91
 2,162,150 10.91 11.15 10.91 442,870 442,870 0
02/03/2020
10.91
 2,567,350 10.79 10.98 10.72 0 0 0
28/02/2020
10.79
 2,433,150 11.03 11.03 10.60 0 0 0
27/02/2020
11.03
 2,324,050 10.84 11.03 10.76 938,980 938,980 0
26/02/2020
10.84
 2,243,500 10.76 10.91 10.47 0 0 0
25/02/2020
10.76
 3,236,900 10.43 10.79 10.09 0 0 0
24/02/2020
10.43
 7,508,070 11.20 11.20 10.43 0 0 0
21/02/2020
11.20
 2,959,980 11.40 11.49 11.20 0 0 0
20/02/2020
11.40
 2,950,950 11.47 11.59 11.30 4,950 0 0.1
19/02/2020
11.47
 1,980,690 11.49 11.49 11.37 0 0 0
18/02/2020
11.49
 4,268,770 11.54 11.69 11.42 0 0 0
17/02/2020
11.54
 6,393,370 11.30 11.59 11.27 0 4,950 -0.1
14/02/2020
11.30
 4,375,740 10.96 11.35 11.10 20,000 20,000 0
13/02/2020
10.96
 1,823,230 10.98 10.98 10.86 82,360 82,180 0.0
12/02/2020
10.98
 3,157,240 10.74 11.13 10.76 22,965,000 22,965,000 0
11/02/2020
10.74
 1,353,360 10.60 10.81 10.60 0 0 0
10/02/2020
10.60
 1,304,360 10.74 10.74 10.50 829,440 829,620 -0.0
07/02/2020
10.74
 1,965,440 10.84 10.84 10.62 1,320 0 0.0
06/02/2020
10.84
 2,677,150 10.55 10.89 10.43 0 0 0
05/02/2020
10.55
 2,433,210 10.55 10.74 10.45 0 0 0
04/02/2020
10.55
 2,196,570 10.40 10.62 10.28 0 1,320 -0.0
03/02/2020
10.40
 4,258,750 10.47 10.72 9.87 0 0 0
31/01/2020
10.47
 6,118,460 11.10 11.10 10.47 0 0 0
30/01/2020
11.10
 4,013,510 11.73 11.73 11.03 155,000 155,000 0
22/01/2020
11.73
 2,309,150 11.66 11.76 11.61 0 0 0
21/01/2020
11.66
 7,458,340 11.32 11.66 11.35 133,500 133,500 0
20/01/2020
11.32
 2,019,730 11.35 11.37 11.25 0 0 0
17/01/2020
11.35
 1,875,160 11.30 11.44 11.30 0 0 0
16/01/2020
11.30
 4,383,720 11.10 11.32 11.10 0 0 0
15/01/2020
11.10
 1,929,280 11.10 11.15 11.06 0 0 0
14/01/2020
11.10
 1,804,950 11.13 11.18 11.10 476,030 476,030 0
13/01/2020
11.13
 892,360 11.23 11.23 11.03 0 0 0
10/01/2020
11.23
 3,679,110 11.18 11.40 11.15 0 0 0
09/01/2020
11.18
 2,009,840 11.03 11.20 11.08 0 0 0
08/01/2020
11.03
 1,710,390 11.25 11.25 10.96 0 0 0
07/01/2020
11.25
 1,043,300 11.18 11.25 11.15 1,950 0 0.0
06/01/2020
11.18
 1,162,990 11.47 11.47 11.18 0 0 0
03/01/2020
11.47
 756,700 11.54 11.61 11.47 0 0 0
02/01/2020
11.54
 1,387,610 11.42 11.57 11.40 22,430 24,380 -0.0
31/12/2019
11.42
 731,740 11.37 11.52 11.37 0 0 0
30/12/2019
11.37
 2,452,800 11.25 11.61 11.32 0 0 0
27/12/2019
11.25
 819,850 11.18 11.25 11.13 383,400 383,400 0
26/12/2019
11.18
 855,750 11.15 11.18 11.10 28,880 28,880 0
25/12/2019
11.15
 598,950 11.15 11.23 11.13 0 0 0
24/12/2019
11.15
 419,130 11.20 11.23 11.08 0 0 0
23/12/2019
11.20
 2,394,730 11.06 11.27 11.10 35,000 20,000 0.3
20/12/2019
11.06
 653,220 10.84 11.06 10.86 239,590 239,580 0.0

Chính sách bảo mật | Điều khoản sử dụng |