Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.90
-0.10
(-0.42%)
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)
19/12/2019
10.84
 1,746,590 11.01 11.03 10.81 0 0 0
18/12/2019
11.01
 681,130 11.03 11.06 10.96 0 15,000 -0.3
17/12/2019
11.03
 797,100 11.23 11.23 11.03 233,350 233,360 -0.0
16/12/2019
11.23
 837,370 11.23 11.23 11.10 0 0 0
13/12/2019
11.23
 903,570 11.23 11.27 11.15 30,000 30,000 0
12/12/2019
11.23
 1,024,340 11.01 11.30 10.98 1,939,990 1,939,990 0
11/12/2019
11.01
 795,470 10.86 11.03 10.91 0 0 0
10/12/2019
10.86
 1,281,250 11.06 11.06 10.81 0 0 0
09/12/2019
11.06
 799,820 11.23 11.27 11.01 125,000 125,000 0
06/12/2019
11.23
 509,280 11.27 11.35 11.20 0 0 0
05/12/2019
11.27
 588,750 11.37 11.42 11.20 0 0 0
04/12/2019
11.37
 1,112,220 10.93 11.37 10.93 790,520 790,520 0
03/12/2019
10.93
 1,530,470 11.01 11.03 10.84 5,578,180 5,578,180 0
02/12/2019
11.01
 1,156,110 11.10 11.18 10.96 1,000,000 1,000,000 0
29/11/2019
11.10
 754,400 11.10 11.20 11.03 0 0 0
28/11/2019
11.10
 1,133,640 11.32 11.32 11.10 0 0 0
27/11/2019
11.32
 816,030 11.37 11.44 11.32 0 0 0
26/11/2019
11.37
 995,420 11.30 11.40 11.30 155,000 155,000 0
25/11/2019
11.30
 1,110,080 11.18 11.30 11.08 20,000 20,000 0
22/11/2019
11.18
 2,348,690 11.40 11.64 11.06 0 0 0
21/11/2019
11.40
 4,049,470 11.83 11.83 11.40 0 0 0
20/11/2019
11.83
 1,185,900 12.00 12.07 11.78 0 0 0
19/11/2019
12.00
 986,340 11.86 12.03 11.86 0 0 0
18/11/2019
11.86
 1,327,810 12.07 12.10 11.86 0 0 0
15/11/2019
12.07
 1,355,990 11.98 12.10 11.83 144,000 144,000 0
14/11/2019
11.98
 1,789,980 12.00 12.00 11.86 0 0 0
13/11/2019
12.00
 3,308,350 12.20 12.27 12.00 0 0 0
12/11/2019
12.20
 1,410,930 12.20 12.22 12.12 0 0 0
11/11/2019
12.20
 3,594,060 12.17 12.37 12.15 0 0 0
08/11/2019
12.17
 4,107,220 12.03 12.20 12.03 0 0 0
07/11/2019
12.03
 1,200,940 12.00 12.03 11.95 293,500 293,500 0
06/11/2019
12.00
 1,670,500 12.00 12.05 11.95 0 0 0
05/11/2019
12.00
 2,664,570 11.81 12.07 11.83 0 0 0
04/11/2019
11.81
 3,950,490 11.52 11.83 11.52 9,310 0 0.2
01/11/2019
11.52
 1,276,580 11.49 11.57 11.44 20,000 20,000 0
31/10/2019
11.49
 1,249,530 11.54 11.61 11.49 0 0 0
30/10/2019
11.54
 1,505,720 11.49 11.64 11.44 115,000 115,000 0
29/10/2019
11.49
 1,432,590 11.54 11.54 11.42 50,000 50,000 0
28/10/2019
11.54
 1,637,090 11.57 11.64 11.52 0 0 0
25/10/2019
11.57
 1,383,270 11.57 11.59 11.49 3,394,300 3,402,570 -0.2
24/10/2019
11.57
 1,437,210 11.61 11.64 11.52 0 0 0
23/10/2019
11.61
 1,210,010 11.64 11.64 11.54 0 0 0
22/10/2019
11.64
 1,259,780 11.59 11.64 11.52 0 0 0
21/10/2019
11.59
 1,602,090 11.83 11.83 11.44 0 0 0
18/10/2019
11.83
 1,217,000 11.83 11.93 11.78 0 0 0
17/10/2019
11.83
 2,372,790 11.86 11.86 11.71 39,000 39,000 0
16/10/2019
11.86
 2,027,890 11.76 11.90 11.78 0 0 0
15/10/2019
11.76
 2,505,730 11.59 11.76 11.44 0 0 0
14/10/2019
11.59
 5,147,390 11.44 11.73 11.44 0 0 0
11/10/2019
11.44
 859,400 11.47 11.49 11.42 0 0 0
10/10/2019
11.47
 721,560 11.47 11.52 11.42 89,068 89,068 0
09/10/2019
11.47
 1,287,970 11.42 11.47 11.37 0 0 0
08/10/2019
11.42
 1,939,340 11.23 11.42 11.23 0 0 0
07/10/2019
11.23
 2,959,530 11.44 11.47 11.23 0 0 0
04/10/2019
11.44
 2,380,040 11.54 11.61 11.40 20,000 20,000 0
03/10/2019
11.54
 2,152,040 11.52 11.54 11.32 0 0 0
02/10/2019
11.52
 2,720,060 11.52 11.61 11.44 0 0 0
01/10/2019
11.52
 2,328,320 11.32 11.52 11.23 0 0 0
30/09/2019
11.32
 2,640,100 11.25 11.40 11.23 0 0 0
27/09/2019
11.25
 2,199,880 11.20 11.32 11.15 0 0 0
26/09/2019
11.20
 2,315,980 10.98 11.23 10.98 20,000 20,000 0
25/09/2019
10.98
 1,603,250 10.96 11.03 10.86 0 0 0
24/09/2019
10.96
 2,698,720 10.98 11.06 10.93 0 0 0
23/09/2019
10.98
 2,643,620 11.23 11.27 10.98 0 0 0
20/09/2019
11.23
 2,046,450 11.13 11.25 11.13 0 0 0
19/09/2019
11.13
 3,116,360 10.96 11.13 10.91 0 0 0
18/09/2019
10.96
 2,613,940 10.96 11.03 10.86 87,170 87,170 0
17/09/2019
10.96
 1,689,630 10.96 11.01 10.89 0 0 0
16/09/2019
10.96
 1,846,340 10.98 11.03 10.89 144,910 144,910 0
13/09/2019
10.98
 5,546,230 10.64 10.98 10.62 0 0 0
12/09/2019
10.64
 1,835,330 10.55 10.67 10.52 0 0 0
11/09/2019
10.55
 1,009,440 10.40 10.55 10.38 0 0 0
10/09/2019
10.40
 2,538,930 10.52 10.62 10.40 0 0 0
09/09/2019
10.52
 2,274,060 10.76 10.76 10.50 0 0 0
06/09/2019
10.76
 1,189,570 10.76 10.89 10.72 0 0 0
05/09/2019
10.76
 4,417,320 10.52 10.89 10.52 0 0 0
04/09/2019
10.52
 1,989,740 10.38 10.57 10.30 239,100 239,100 0
03/09/2019
10.38
 1,136,630 10.43 10.50 10.38 0 0 0
30/08/2019
10.43
 1,236,390 10.35 10.43 10.30 20,000 20,000 0
29/08/2019
10.35
 948,710 10.38 10.38 10.23 0 0 0
28/08/2019
10.38
 736,990 10.40 10.43 10.35 0 0 0
27/08/2019
10.40
 1,805,340 10.30 10.45 10.33 0 0 0
26/08/2019
10.30
 3,277,300 10.50 10.50 10.16 0 0 0
23/08/2019
10.50
 1,304,670 10.50 10.50 10.40 0 0 0
22/08/2019
10.50
 1,593,030 10.50 10.60 10.47 0 0 0
21/08/2019
10.50
 2,062,850 10.45 10.57 10.38 0 0 0
20/08/2019
10.45
 1,342,680 10.45 10.52 10.35 0 0 0
19/08/2019
10.45
 1,938,330 10.62 10.62 10.43 37,130 37,130 0
16/08/2019
10.62
 6,269,250 10.18 10.67 10.13 0 0 0
15/08/2019
10.18
 2,105,150 10.11 10.18 9.89 0 0 0
14/08/2019
10.11
 1,250,150 10.01 10.16 10.04 0 0 0
13/08/2019
10.01
 2,100,020 9.82 10.04 9.77 262,500 262,500 0
12/08/2019
9.82
 840,220 9.80 9.87 9.80 0 0 0
09/08/2019
9.80
 875,180 9.80 9.84 9.75 53,400 53,400 0
08/08/2019
9.80
 1,798,980 9.75 9.82 9.70 0 0 0
07/08/2019
9.75
 1,212,000 9.82 9.89 9.72 1,684,962 1,684,962 0
06/08/2019
9.82
 1,970,250 9.89 9.89 9.65 0 0 0
05/08/2019
9.89
 2,653,940 9.96 9.96 9.84 0 0 0
02/08/2019
9.96
 3,516,660 10.04 10.04 9.87 668,410 668,410 0
01/08/2019
10.04
 1,192,180 9.96 10.04 9.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |