Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

49.15
1.05
(2.18%)
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
(2024-04-15) 		3.70 8.33% 183,469,100 -9,970,180 -479.9
44.40
48.50
48.10
2 tháng
(2024-03-18) 		8 19.95% 405,967,700 -11,244,880 -544.8
40.10
48.50
48.10
3 tháng
(2024-02-15) 		9.70 25.26% 614,047,900 -11,246,590 -544.8
38.40
48.50
48.10
6 tháng
(2023-11-17) 		16.95 54.41% 869,204,400 -11,381,482 -549.0
29.30
48.50
48.10
12 tháng
(2023-05-22) 		17.60 57.70% 1,487,662,100 -11,503,482 -551.8
27.70
48.50
48.10
24 tháng
(2022-05-26) 		11.40 31.06% 2,673,190,200 -11,527,482 -549.3
20.70
48.50
48.10
36 tháng
(2021-05-31) 		-5.60 -10.43% 5,903,555,700 -11,552,552 -550.9
20.70
58
48.10
60 tháng
(2019-06-11) 		26.60 123.72% 9,369,947,580 -11,694,322 -547.6
14.90
58
48.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1401 03/10/2018
29.35
0.25
 1,405,830 29.10 29.50 29.15 0 0 0
#1402 02/10/2018
29.10
0.45
 3,139,750 28.65 29.40 28.60 500,000 500,000 0
#1403 01/10/2018
28.65
-0.50
 2,816,100 29.15 29.25 28.60 500,000 500,000 0
#1404 28/09/2018
29.15
-0.25
 3,943,650 29.40 29.65 29 500,000 500,000 0
#1405 27/09/2018
29.40
0.50
 3,663,710 28.90 29.65 29.15 529,590 529,590 0
#1406 26/09/2018
28.90
0.90
 4,516,320 28 29.35 27.80 0 0 0
#1407 25/09/2018
28
-0.10
 2,261,840 28.10 28.20 27.80 0 0 0
#1408 24/09/2018
28.10
-0.20
 2,213,810 28.30 28.45 27.95 0 0 0
#1409 21/09/2018
28.30
0.30
 4,008,110 28 28.45 27.80 31,050 31,050 0
#1410 20/09/2018
28
1.40
 5,779,740 26.60 28 26.60 26,640 26,640 0
#1411 19/09/2018
26.60
0.45
 2,934,180 26.15 27.05 26.20 33,560 33,560 0
#1412 18/09/2018
26.15
0.10
 1,059,520 26.05 26.15 25.55 0 0 0
#1413 17/09/2018
26.05
0.80
 2,714,630 25.25 27 25.15 0 0 0
#1414 14/09/2018
25.25
0.05
 1,343,360 25.20 25.40 25.15 100,000 100,000 0
#1415 13/09/2018
25.20
0.20
 1,105,010 25 25.40 25 1,440,210 1,440,210 0
#1416 12/09/2018
25
-0.40
 1,460,210 25.40 25.55 25 35,780 35,780 0
#1417 11/09/2018
25.40
-0.10
 780,150 25.50 25.50 25.30 900,000 900,000 0
#1418 10/09/2018
25.50
0.25
 1,297,720 25.25 25.50 25 500,000 500,000 0
#1419 07/09/2018
25.25
0.45
 2,154,200 24.80 25.30 24.90 803,100 803,100 0
#1420 06/09/2018
24.80
-1
 2,694,080 25.80 25.90 24.80 239,100 239,100 0
#1421 05/09/2018
25.80
-0.30
 1,052,150 26.10 26.25 25.75 0 0 0
#1422 04/09/2018
26.10
-0.20
 991,610 26.30 26.60 26.05 1,335,000 1,335,000 0
#1423 31/08/2018
26.30
0
 1,723,040 26.30 26.85 26.30 57,490 57,490 0
#1424 30/08/2018
26.30
0.15
 887,840 26.15 26.30 26.05 165,000 165,000 0
#1425 29/08/2018
26.15
-0.10
 778,240 26.25 26.35 26.10 0 0 0
#1426 28/08/2018
26.25
-0.25
 1,630,740 26.50 26.80 26.20 70,000 70,000 0
#1427 27/08/2018
26.50
-0.10
 1,480,540 26.60 26.85 26.50 37,850 37,850 0
#1428 24/08/2018
26.60
-0.15
 817,010 26.75 26.95 26.50 0 0 0
#1429 23/08/2018
26.75
0.10
 1,031,560 26.65 27.15 26.65 133,500 133,500 0
#1430 22/08/2018
26.65
0.15
 1,386,850 26.50 27.40 26.55 0 0 0
#1431 21/08/2018
26.50
0
 904,270 26.50 26.65 26.25 0 0 0
#1432 20/08/2018
26.50
0
 847,610 26.50 26.70 25.90 77,697 32,897 1.3
#1433 17/08/2018
26.50
0
 691,890 26.50 26.90 26.50 1,990,000 1,990,000 0
#1434 16/08/2018
26.50
0
 1,576,340 26.50 26.90 25.95 600,000 600,000 0
#1435 15/08/2018
26.50
-0.70
 1,030,610 27.20 27.20 26.50 103,900 148,700 -1.2
#1436 14/08/2018
27.20
-0.25
 850,440 27.45 27.50 27 560,150 560,150 0
#1437 13/08/2018
27.45
0.25
 1,369,550 27.20 27.65 26.80 122,750 122,750 0
#1438 10/08/2018
27.20
-0.20
 2,362,660 27.40 27.70 26.40 430,921 430,921 0
#1439 09/08/2018
27.40
-0.35
 2,342,630 27.75 28.30 27.40 39,780 39,780 0
#1440 08/08/2018
27.75
-0.20
 1,406,450 27.95 28.15 27.40 8,900 0 0.3
#1441 07/08/2018
27.95
-0.05
 1,670,400 28 28.20 27.40 0 0 0
#1442 06/08/2018
28
-0.35
 1,478,320 28.35 28.35 27.80 0 0 0
#1443 03/08/2018
28.35
-0.15
 2,418,140 28.50 28.90 28 9,640,000 9,648,900 -0.3
#1444 02/08/2018
28.50
0.95
 3,507,500 27.55 28.50 27 3,174,990 3,174,990 0
#1445 01/08/2018
27.55
-0.25
 2,060,620 27.80 28.65 27.15 0 0 0
#1446 31/07/2018
27.80
1.70
 4,690,660 26.10 27.90 26 1,500 0 0.0
#1447 30/07/2018
26.10
0.15
 1,438,740 25.95 26.20 25.90 44,630 44,630 0
#1448 27/07/2018
25.95
0.15
 1,427,670 25.80 26.20 25.60 1,779,990 1,779,990 0
#1449 26/07/2018
25.80
-0.95
 645,430 26.75 26.75 25.50 132,000 133,500 -0.0
#1450 25/07/2018
26.75
0.35
 3,348,190 26.40 26.85 24.90 889,820 889,820 0
#1451 24/07/2018
26.40
-0.20
 1,019,120 26.60 27.50 26.30 0 0 0
#1452 23/07/2018
26.60
-1.30
 878,370 27.90 27.90 26.60 42,320 42,320 0
#1453 20/07/2018
27.90
0
 1,473,990 27.90 27.90 27.20 44,200 0 1.3
#1454 19/07/2018
27.90
-0.05
 680,430 27.95 28 27.50 28,000 28,000 0
#1455 18/07/2018
27.95
0.85
 1,139,340 27.10 28.50 27.30 17,800 0 0.5
#1456 17/07/2018
27.10
0.90
 1,174,520 26.20 27.50 25.70 0 0 0
#1457 16/07/2018
26.20
0
 430,160 26.20 26.20 25.75 0 0 0
#1458 13/07/2018
26.20
0.20
 406,500 26 26.50 26 22,400 17,800 0.2
#1459 12/07/2018
26
0.25
 686,180 25.75 26 25.10 167,900 167,900 0
#1460 11/07/2018
25.75
-1.90
 1,134,570 27.65 27.65 25.75 480,000 480,000 0
#1461 10/07/2018
27.65
-0.85
 549,100 28.50 28.50 27.50 0 22,400 -0.6
#1462 09/07/2018
28.50
-0.30
 631,240 28.80 29.20 27.85 62,660 40,560 0.7
#1463 06/07/2018
28.80
0.65
 1,160,990 28.15 29 27 0 0 0
#1464 05/07/2018
28.15
1.15
 1,583,450 27 28.85 27 0 0 0
#1465 04/07/2018
27
-0.27
 1,102,650 27.27 27.27 25.37 0 22,100 -1.7
#1466 03/07/2018
27.27
-2.03
 2,112,230 29.30 29.43 27.27 150,000 150,000 0
#1467 02/07/2018
29.30
-1.27
 669,570 30.57 30.60 29 0 0 0
#1468 29/06/2018
30.57
-0.17
 1,583,700 30.73 30.73 29 171,300 171,300 0
#1469 28/06/2018
30.73
-0.47
 1,319,230 31.20 31.20 29.50 89,000 89,000 0
#1470 27/06/2018
31.20
-0.47
 394,860 31.67 31.67 31.17 0 0 0
#1471 26/06/2018
31.67
-0.30
 493,790 31.97 31.97 31.40 0 0 0
#1472 25/06/2018
31.97
0.30
 918,340 31.67 32.33 31.90 155,000 155,000 0
#1473 22/06/2018
31.67
-0.07
 328,710 31.73 31.73 31.20 0 0 0
#1474 21/06/2018
31.73
0
 497,790 31.73 31.80 31.10 0 0 0
#1475 20/06/2018
31.73
0.07
 554,870 31.67 32.17 31.03 0 0 0
#1476 19/06/2018
31.67
-1.67
 2,092,720 33.33 33.33 31 2,109,000 2,109,000 0
#1477 18/06/2018
33.33
-1.73
 825,810 35.07 35.07 32.67 334,280 334,280 0
#1478 15/06/2018
35.07
0.07
 723,460 35 35.17 34.50 1,853,273 1,835,473 1.9
#1479 14/06/2018
35
-0.13
 617,130 35.13 35.50 34.50 175,000 175,000 0
#1480 13/06/2018
35.13
0.13
 772,670 35 36 34.83 0 0 0
#1481 12/06/2018
35
-1.33
 1,139,130 36.33 36.33 34.30 46,300 62,300 -1.7
#1482 11/06/2018
36.33
1.27
 1,229,830 35.07 36.33 34.40 6,430 0 0.7
#1483 08/06/2018
35.07
2.27
 2,008,500 32.80 35.07 33.17 0 0 0
#1484 07/06/2018
32.80
2.13
 1,376,540 30.67 32.80 31.03 80,000 71,800 0.8
#1485 06/06/2018
30.67
-1.33
 1,605,480 32 32 30.33 81,200 87,630 -0.6
#1486 05/06/2018
32
-2.13
 1,357,500 34.13 35.33 32 0 0 0
#1487 04/06/2018
34.13
0
 2,811,840 34.13 35 34.13 0 10,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |