Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

49.90
1.80
(3.74%)
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
(2024-04-16) 		4.40 9.67% 190,598,200 -9,285,880 -446.0
44.50
49.90
49.90
2 tháng
(2024-03-18) 		9.80 24.44% 426,832,600 -10,560,580 -510.9
40.10
49.90
49.90
3 tháng
(2024-02-16) 		11.40 29.61% 621,841,300 -10,562,290 -511.0
38.50
49.90
49.90
6 tháng
(2023-11-20) 		18.90 60.97% 884,986,700 -10,697,182 -515.2
29.30
49.90
49.90
12 tháng
(2023-05-22) 		19.40 63.61% 1,508,527,000 -10,819,182 -518.0
27.70
49.90
49.90
24 tháng
(2022-05-27) 		12.45 33.24% 2,689,367,300 -10,843,182 -515.5
20.70
49.90
49.90
36 tháng
(2021-06-01) 		-3.20 -6.03% 5,907,366,000 -10,868,252 -517.1
20.70
58
49.90
60 tháng
(2019-06-12) 		28.60 134.27% 9,389,905,350 -11,010,022 -513.8
14.90
58
49.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 25/07/2023
33.50
1.05
 13,269,100 32.45 33.80 32.70 0 0 0
#202 24/07/2023
32.45
0.45
 4,832,200 32 32.50 32.15 0 0 0
#203 21/07/2023
32
0.10
 4,468,700 31.90 32.10 31.85 0 0 0
#204 20/07/2023
31.90
-0.45
 5,263,800 32.35 32.40 31.80 0 0 0
#205 19/07/2023
32.35
0.05
 5,444,000 32.30 32.90 32.25 0 0 0
#206 18/07/2023
32.30
0.40
 6,508,500 31.90 32.30 31.80 0 0 0
#207 17/07/2023
31.90
0.15
 3,652,700 31.75 32.10 31.80 0 0 0
#208 14/07/2023
31.75
-0.20
 4,211,200 31.95 32.20 31.70 0 0 0
#209 13/07/2023
31.95
0.30
 4,412,100 31.65 32 31.65 0 0 0
#210 12/07/2023
31.65
-0.35
 4,185,800 32 32 31.60 0 0 0
#211 11/07/2023
32
0
 5,526,800 32 32.35 31.95 0 0 0
#212 10/07/2023
32
0.45
 4,982,800 31.55 32.10 31.70 0 0 0
#213 07/07/2023
31.55
0
 3,274,400 31.55 31.80 31.30 0 0 0
#214 06/07/2023
31.55
-0.45
 6,311,500 32 32.05 31.20 0 0 0
#215 05/07/2023
32
0
 4,192,300 32 32.40 31.95 0 0 0
#216 04/07/2023
32
0
 4,025,600 32 32.10 31.85 0 0 0
#217 03/07/2023
32
-0.35
 3,753,900 32.35 32.70 32 0 0 0
#218 30/06/2023
32.35
-0.35
 2,448,500 32.70 32.80 32.35 0 0 0
#219 29/06/2023
32.70
-0.60
 3,126,800 33.30 33.40 32.70 0 0 0
#220 28/06/2023
33.30
0.35
 4,046,000 32.95 33.30 32.75 0 0 0
#221 27/06/2023
32.95
-0.25
 3,665,500 33.20 33.40 32.90 0 0 0
#222 26/06/2023
33.20
0.35
 3,585,100 32.85 33.25 32.55 0 0 0
#223 23/06/2023
32.85
0.25
 4,083,600 32.60 33.25 32.55 0 0 0
#224 22/06/2023
32.60
0.10
 4,395,200 32.50 33.15 32.60 0 0 0
#225 21/06/2023
32.50
0.35
 2,506,800 32.15 32.50 32.10 0 0 0
#226 20/06/2023
32.15
0.05
 2,084,400 32.10 32.25 31.95 0 0 0
#227 19/06/2023
32.10
-0.45
 3,674,300 32.55 32.55 31.95 0 0 0
#228 16/06/2023
32.55
-0.10
 6,928,400 32.65 33.45 32.50 0 0 0
#229 15/06/2023
32.65
0.05
 3,863,700 32.60 32.90 32.40 0 0 0
#230 14/06/2023
32.60
-0.20
 5,374,800 32.80 33.45 32.55 0 0 0
#231 13/06/2023
32.80
0.10
 3,529,000 32.70 32.90 32.40 0 0 0
#232 12/06/2023
32.70
0.30
 4,136,800 32.40 32.85 31.90 0 0 0
#233 09/06/2023
32.40
0.65
 5,315,500 31.75 32.50 31.60 0 0 0
#234 08/06/2023
31.75
-0.85
 5,741,200 32.60 32.75 31.75 0 0 0
#235 07/06/2023
32.60
-0.10
 4,964,100 32.70 32.75 32.20 0 0 0
#236 06/06/2023
32.70
0.80
 6,000,100 31.90 32.70 31.75 0 0 0
#237 05/06/2023
31.90
-0.30
 5,861,900 32.20 32.80 31.90 0 0 0
#238 02/06/2023
32.20
1.90
 13,798,700 30.30 32.20 30.70 0 0 0
#239 01/06/2023
30.30
0.35
 4,776,200 29.95 30.30 29.75 0 0 0
#240 31/05/2023
29.95
-0.25
 3,944,600 30.20 30.30 29.90 0 0 0
#241 30/05/2023
30.20
0
 2,100,900 30.20 30.45 30 0 0 0
#242 29/05/2023
30.20
0.30
 2,765,200 29.90 30.20 29.80 0 0 0
#243 26/05/2023
29.90
0.10
 1,794,600 29.80 29.95 29.65 0 0 0
#244 25/05/2023
29.80
0
 2,521,600 29.80 29.90 29.60 0 0 0
#245 24/05/2023
29.80
-0.50
 4,818,900 30.30 30.55 29.75 0 0 0
#246 23/05/2023
30.30
-0.20
 3,940,500 30.50 30.70 30 0 0 0
#247 22/05/2023
30.50
0.80
 9,119,100 29.70 30.60 29.70 0 0 0
#248 19/05/2023
29.70
0.15
 3,138,800 29.55 29.75 29.25 0 0 0
#249 18/05/2023
29.55
0.30
 3,215,500 29.25 29.70 29.25 0 0 0
#250 17/05/2023
29.25
-0.55
 3,659,200 29.80 29.90 29.25 0 0 0
#251 16/05/2023
29.80
-0.10
 2,075,700 29.90 30.10 29.75 0 0 0
#252 15/05/2023
29.90
0.60
 7,336,200 29.30 30.15 29.40 0 0 0
#253 12/05/2023
29.30
0.20
 2,625,300 29.10 29.30 29 0 0 0
#254 11/05/2023
29.10
-0.20
 2,514,400 29.30 29.50 29.10 0 0 0
#255 10/05/2023
29.30
0
 2,523,100 29.30 29.40 29.10 0 0 0
#256 09/05/2023
29.30
0
 1,990,400 29.30 29.50 29.05 0 0 0
#257 08/05/2023
29.30
0.60
 2,572,300 28.70 29.35 28.70 0 0 0
#258 05/05/2023
28.70
-0.40
 3,437,700 29.10 29.20 28.45 0 0 0
#259 04/05/2023
29.10
-0.55
 1,814,800 29.65 29.65 28.90 0 0 0
#260 28/04/2023
29.65
-0.25
 1,886,400 29.90 29.95 29.55 0 0 0
#261 27/04/2023
29.90
-0.10
 2,031,600 30 30.20 29.85 0 0 0
#262 26/04/2023
30
1
 3,239,100 29 30 28.85 0 0 -0.0
#263 25/04/2023
29
-0.50
 2,086,300 29.50 29.85 29 0 0 -0.0
#264 24/04/2023
29.50
0.80
 3,483,000 28.70 29.75 28.65 0 0 -0.0
#265 21/04/2023
28.70
-0.10
 2,354,900 28.80 29 28.70 0 1,500 -0.0
#266 20/04/2023
28.80
-0.20
 2,124,700 29 29 28.55 0 0 0
#267 19/04/2023
29
-0.15
 2,611,900 29.15 29.40 29 0 0 0
#268 18/04/2023
29.15
-0.30
 2,553,900 29.45 29.45 28.90 1,328,500 1,328,500 0
#269 17/04/2023
29.45
0.55
 3,014,200 28.90 29.45 28.75 0 0 0
#270 14/04/2023
28.90
-1.30
 9,435,600 30.20 30.40 28.90 1,113,700 1,113,700 0
#271 13/04/2023
30.20
-0.50
 3,214,600 30.70 30.95 30.20 0 0 0.2
#272 12/04/2023
30.70
0.30
 4,505,500 30.40 30.95 30.10 0 0 0
#273 11/04/2023
30.40
0.20
 5,209,800 30.20 30.40 29.60 505,000 500,000 0.2
#274 10/04/2023
30.20
0.60
 5,660,400 29.60 30.80 29.60 0 0 0
#275 07/04/2023
29.60
0
 3,762,300 29.60 29.70 29.40 1,064,300 1,064,300 0
#276 06/04/2023
29.60
0.10
 7,828,100 29.50 30.20 29.35 0 5,000 -0.1
#277 05/04/2023
29.50
0
 4,329,800 29.50 29.60 29.20 0 0 0.0
#278 04/04/2023
29.50
0.20
 7,303,300 29.30 29.50 29.05 546,833 546,800 0.0
#279 03/04/2023
29.30
0.95
 12,424,400 28.35 29.35 28.70 3,239,800 3,239,800 0
#280 31/03/2023
28.35
0.55
 7,220,300 27.80 28.40 27.80 731,500 716,500 0.4
#281 30/03/2023
27.80
-0.20
 4,704,300 28 28.50 27.70 464,600 464,633 -0.0
#282 29/03/2023
28
0.45
 5,720,700 27.55 28.30 27.50 144,700 144,700 0
#283 28/03/2023
27.55
1.05
 7,664,400 26.50 27.70 26.70 1,868,600 1,883,600 -0.4
#284 27/03/2023
26.50
0.05
 1,537,100 26.45 26.70 26.35 0 0 0
#285 24/03/2023
26.45
0.25
 1,955,600 26.20 26.70 26.30 0 0 0
#286 23/03/2023
26.20
0
 2,369,000 26.20 26.35 25.85 0 0 0
#287 22/03/2023
26.20
-0.15
 2,471,700 26.35 26.60 26.20 0 0 0
#288 21/03/2023
26.35
0.10
 1,997,800 26.25 26.60 26.10 898,400 898,400 0
#289 20/03/2023
26.25
-0.40
 2,286,500 26.65 26.65 26.25 1,546,300 1,546,300 0
#290 17/03/2023
26.65
-0.05
 1,199,600 26.70 27.10 26.60 329,200 329,200 0
#291 16/03/2023
26.70
-0.50
 1,081,400 27.20 27.20 26.60 0 0 0
#292 15/03/2023
27.20
0.90
 2,361,600 26.30 27.40 26.80 0 0 0
#293 14/03/2023
26.30
-0.45
 2,469,900 26.75 26.75 26.30 1,227,600 1,227,600 0
#294 13/03/2023
26.75
-0.40
 3,114,300 27.15 27.15 26.55 4,379,000 4,379,000 0
#295 10/03/2023
27.15
-0.65
 2,129,800 27.80 27.80 27 0 0 0
#296 09/03/2023
27.80
0.50
 3,286,200 27.30 27.85 27.20 300,000 300,000 0
#297 08/03/2023
27.30
0.20
 1,945,300 27.10 27.40 26.80 0 0 0
#298 07/03/2023
27.10
-0.10
 2,340,300 27.20 27.50 27.05 0 0 0
#299 06/03/2023
27.20
0.40
 2,568,900 26.80 27.45 26.70 100,000 100,000 0
#300 03/03/2023
26.80
-0.40
 1,875,800 27.20 27.35 26.55 30,600 30,600 0

Chính sách bảo mật | Điều khoản sử dụng |