Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

23.70
-0.20
(-0.84%)
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
(2024-10-02) 		-1.20 -4.82% 341,791,400 54,214,609 1,327.2
23.50
24.90
23.70
2 tháng
(2024-09-04) 		0.70 3.04% 661,797,100 85,292,751 2,072.5
22.10
24.90
23.70
3 tháng
(2024-08-05) 		1.40 6.28% 998,010,100 35,315,258 997.9
20.85
24.90
23.70
6 tháng
(2024-05-06) 		0.25 1.09% 1,708,903,100 -11,631,257 -520.9
20.85
24.90
23.70
12 tháng
(2023-11-07) 		8.86 59.72% 2,532,275,800 -13,696,516 -621.0
14.21
24.90
23.70
24 tháng
(2022-11-14) 		12.94 120.16% 3,697,332,100 -13,826,316 -623.5
10.04
24.90
23.70
36 tháng
(2021-11-17) 		-1.61 -6.37% 5,531,320,800 -13,859,916 -622.1
10.04
26.91
23.70
60 tháng
(2019-11-28) 		12.60 113.43% 10,755,614,240 -14,025,256 -620.0
7.23
28.12
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2023
16.39
 5,630,800 16.05 16.39 16.00 0 0 0
27/07/2023
16.05
 7,797,000 16.22 16.22 15.86 0 0 0
26/07/2023
16.22
 3,413,000 16.24 16.27 16.10 0 0 0
25/07/2023
16.24
 13,269,100 15.74 16.39 15.86 0 0 0
24/07/2023
15.74
 4,832,200 15.52 15.76 15.59 0 0 0
21/07/2023
15.52
 4,468,700 15.47 15.57 15.44 0 0 0
20/07/2023
15.47
 5,263,800 15.69 15.71 15.42 0 0 0
19/07/2023
15.69
 5,444,000 15.66 15.95 15.64 0 0 0
18/07/2023
15.66
 6,508,500 15.47 15.66 15.42 0 0 0
17/07/2023
15.47
 3,652,700 15.40 15.57 15.42 0 0 0
14/07/2023
15.40
 4,211,200 15.49 15.61 15.37 0 0 0
13/07/2023
15.49
 4,412,100 15.35 15.52 15.35 0 0 0
12/07/2023
15.35
 4,185,800 15.52 15.52 15.32 0 0 0
11/07/2023
15.52
 5,526,800 15.52 15.69 15.49 0 0 0
10/07/2023
15.52
 4,982,800 15.30 15.57 15.37 0 0 0
07/07/2023
15.30
 3,274,400 15.30 15.42 15.18 0 0 0
06/07/2023
15.30
 6,311,500 15.52 15.54 15.13 0 0 0
05/07/2023
15.52
 4,192,300 15.52 15.71 15.49 0 0 0
04/07/2023
15.52
 4,025,600 15.52 15.57 15.44 0 0 0
03/07/2023
15.52
 3,753,900 15.69 15.86 15.52 0 0 0
30/06/2023
15.69
 2,448,500 15.86 15.91 15.69 0 0 0
29/06/2023
15.86
 3,126,800 16.15 16.20 15.86 0 0 0
28/06/2023
16.15
 4,046,000 15.98 16.15 15.88 0 0 0
27/06/2023
15.98
 3,665,500 16.10 16.20 15.95 0 0 0
26/06/2023
16.10
 3,585,100 15.93 16.12 15.78 0 0 0
23/06/2023
15.93
 4,083,600 15.81 16.12 15.78 0 0 0
22/06/2023
15.81
 4,395,200 15.76 16.07 15.81 0 0 0
21/06/2023
15.76
 2,506,800 15.59 15.76 15.57 0 0 0
20/06/2023
15.59
 2,084,400 15.57 15.64 15.49 0 0 0
19/06/2023
15.57
 3,674,300 15.78 15.78 15.49 0 0 0
16/06/2023
15.78
 6,928,400 15.83 16.22 15.76 0 0 0
15/06/2023
15.83
 3,863,700 15.81 15.95 15.71 0 0 0
14/06/2023
15.81
 5,374,800 15.91 16.22 15.78 0 0 0
13/06/2023
15.91
 3,529,000 15.86 15.95 15.71 0 0 0
12/06/2023
15.86
 4,136,800 15.71 15.93 15.47 0 0 0
09/06/2023
15.71
 5,315,500 15.40 15.76 15.32 0 0 0
08/06/2023
15.40
 5,741,200 15.81 15.88 15.40 0 0 0
07/06/2023
15.81
 4,964,100 15.86 15.88 15.61 0 0 0
06/06/2023
15.86
 6,000,100 15.47 15.86 15.40 0 0 0
05/06/2023
15.47
 5,861,900 15.61 15.91 15.47 0 0 0
02/06/2023
15.61
 13,798,700 14.69 15.61 14.89 0 0 0
01/06/2023
14.69
 4,776,200 14.52 14.69 14.43 0 0 0
31/05/2023
14.52
 3,944,600 14.64 14.69 14.50 0 0 0
30/05/2023
14.64
 2,100,900 14.64 14.77 14.55 0 0 0
29/05/2023
14.64
 2,765,200 14.50 14.64 14.45 0 0 0
26/05/2023
14.50
 1,794,600 14.45 14.52 14.38 0 0 0
25/05/2023
14.45
 2,521,600 14.45 14.50 14.35 0 0 0
24/05/2023
14.45
 4,818,900 14.69 14.81 14.43 0 0 0
23/05/2023
14.69
 3,940,500 14.79 14.89 14.55 0 0 0
22/05/2023
14.79
 9,119,100 14.40 14.84 14.40 0 0 0
19/05/2023
14.40
 3,138,800 14.33 14.43 14.18 0 0 0
18/05/2023
14.33
 3,215,500 14.18 14.40 14.18 0 0 0
17/05/2023
14.18
 3,659,200 14.45 14.50 14.18 0 0 0
16/05/2023
14.45
 2,075,700 14.50 14.60 14.43 0 0 0
15/05/2023
14.50
 7,336,200 14.21 14.62 14.26 0 0 0
12/05/2023
14.21
 2,625,300 14.11 14.21 14.06 0 0 0
11/05/2023
14.11
 2,514,400 14.21 14.30 14.11 0 0 0
10/05/2023
14.21
 2,523,100 14.21 14.26 14.11 0 0 0
09/05/2023
14.21
 1,990,400 14.21 14.30 14.09 0 0 0
08/05/2023
14.21
 2,572,300 13.92 14.23 13.92 0 0 0
05/05/2023
13.92
 3,437,700 14.11 14.16 13.80 0 0 0
04/05/2023
14.11
 1,814,800 14.38 14.38 14.01 0 0 0
28/04/2023
14.38
 1,886,400 14.50 14.52 14.33 0 0 0
27/04/2023
14.50
 2,031,600 14.55 14.64 14.47 0 0 0
26/04/2023
14.55
 3,239,100 14.06 14.55 13.99 0 0 -0.0
25/04/2023
14.06
 2,086,300 14.30 14.47 14.06 0 0 -0.0
24/04/2023
14.30
 3,483,000 13.92 14.43 13.89 0 0 -0.0
21/04/2023
13.92
 2,354,900 13.97 14.06 13.92 0 1,500 -0.0
20/04/2023
13.97
 2,124,700 14.06 14.06 13.84 0 0 0
19/04/2023
14.06
 2,611,900 14.14 14.26 14.06 0 0 0
18/04/2023
14.14
 2,553,900 14.28 14.28 14.01 1,328,500 1,328,500 0
17/04/2023
14.28
 3,014,200 14.01 14.28 13.94 0 0 0
14/04/2023
14.01
 9,435,600 14.64 14.74 14.01 1,113,700 1,113,700 0
13/04/2023
14.64
 3,214,600 14.89 15.01 14.64 0 0 0.2
12/04/2023
14.89
 4,505,500 14.74 15.01 14.60 0 0 0
11/04/2023
14.74
 5,209,800 14.64 14.74 14.35 505,000 500,000 0.2
10/04/2023
14.64
 5,660,400 14.35 14.94 14.35 0 0 0
07/04/2023
14.35
 3,762,300 14.35 14.40 14.26 1,064,300 1,064,300 0
06/04/2023
14.35
 7,828,100 14.30 14.64 14.23 0 5,000 -0.1
05/04/2023
14.30
 4,329,800 14.30 14.35 14.16 0 0 0.0
04/04/2023
14.30
 7,303,300 14.21 14.30 14.09 546,833 546,800 0.0
03/04/2023
14.21
 12,424,400 13.75 14.23 13.92 3,239,800 3,239,800 0
31/03/2023
13.75
 7,220,300 13.48 13.77 13.48 731,500 716,500 0.4
30/03/2023
13.48
 4,704,300 13.58 13.82 13.43 464,600 464,633 -0.0
29/03/2023
13.58
 5,720,700 13.36 13.72 13.34 144,700 144,700 0
28/03/2023
13.36
 7,664,400 12.85 13.43 12.95 1,868,600 1,883,600 -0.4
27/03/2023
12.85
 1,537,100 12.83 12.95 12.78 0 0 0
24/03/2023
12.83
 1,955,600 12.70 12.95 12.75 0 0 0
23/03/2023
12.70
 2,369,000 12.70 12.78 12.53 0 0 0
22/03/2023
12.70
 2,471,700 12.78 12.90 12.70 0 0 0
21/03/2023
12.78
 1,997,800 12.73 12.90 12.66 898,400 898,400 0
20/03/2023
12.73
 2,286,500 12.92 12.92 12.73 1,546,300 1,546,300 0
17/03/2023
12.92
 1,199,600 12.95 13.14 12.90 329,200 329,200 0
16/03/2023
12.95
 1,081,400 13.19 13.19 12.90 0 0 0
15/03/2023
13.19
 2,361,600 12.75 13.29 13.00 0 0 0
14/03/2023
12.75
 2,469,900 12.97 12.97 12.75 1,227,600 1,227,600 0
13/03/2023
12.97
 3,114,300 13.17 13.17 12.87 4,379,000 4,379,000 0
10/03/2023
13.17
 2,129,800 13.48 13.48 13.09 0 0 0
09/03/2023
13.48
 3,286,200 13.24 13.50 13.19 300,000 300,000 0
08/03/2023
13.24
 1,945,300 13.14 13.29 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |