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
(2024-10-01) 		-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)
10/10/2022
12.51
 18,275,400 13.21 13.21 12.29 6,467,900 6,468,000 -0.0
07/10/2022
13.21
 14,349,900 14.21 14.21 13.21 12,390,070 12,390,070 0
06/10/2022
14.21
 5,573,700 14.79 14.94 14.21 1,000,000 1,000,000 0
05/10/2022
14.79
 3,986,800 14.69 15.06 14.79 0 0 0
04/10/2022
14.69
 5,966,900 14.67 15.03 14.55 295,300 295,300 0
03/10/2022
14.67
 6,076,000 15.76 15.81 14.67 3,454,840 3,454,840 0
30/09/2022
15.76
 5,240,200 16.00 16.10 15.61 500,000 500,000 0
29/09/2022
16.00
 2,640,300 16.12 16.34 16.00 1,480,000 1,480,000 0
28/09/2022
16.12
 2,069,900 16.24 16.34 16.10 5,000 0 0.2
27/09/2022
16.24
 2,336,300 16.12 16.44 16.10 1,262,147 1,262,147 0
26/09/2022
16.12
 5,217,000 16.58 16.58 15.98 1,000,000 1,000,000 0
23/09/2022
16.58
 2,265,200 16.75 16.78 16.51 1,200,000 1,205,000 -0.2
22/09/2022
16.75
 2,922,800 16.73 16.80 16.54 0 0 0
21/09/2022
16.73
 2,073,000 17.00 17.02 16.73 0 0 0
20/09/2022
17.00
 1,989,200 17.00 17.24 16.92 90,000 90,000 0
19/09/2022
17.00
 3,777,300 17.46 17.46 16.90 0 0 0
16/09/2022
17.46
 2,188,200 17.75 17.77 17.46 20,000 20,000 0
15/09/2022
17.75
 1,611,900 17.84 17.97 17.75 130 0 0
14/09/2022
17.84
 2,794,500 18.09 18.09 17.70 445,900 445,900 0.4
13/09/2022
18.09
 1,687,000 18.18 18.23 18.09 0 0 0.4
12/09/2022
18.18
 1,289,900 18.26 18.33 18.16 0 130 0.4
09/09/2022
18.26
 2,951,100 18.14 18.28 17.94 0 0 0.4
08/09/2022
18.14
 2,473,200 18.21 18.38 18.11 10,100 0 0.4
07/09/2022
18.21
 4,269,000 18.74 18.77 18.21 0 0 -0.4
06/09/2022
18.74
 2,340,700 18.72 18.91 18.69 0 0 -0.4
05/09/2022
18.72
 2,788,600 18.89 18.89 18.69 0 10,100 -0.4
31/08/2022
18.89
 2,265,500 18.79 18.98 18.74 66,400 66,400 0
30/08/2022
18.79
 3,807,500 18.79 18.98 18.79 0 0 0
29/08/2022
18.79
 4,474,600 19.15 19.15 18.67 0 0 0
26/08/2022
19.15
 4,353,000 19.18 19.37 19.15 0 0 0
25/08/2022
19.18
 3,706,900 19.03 19.25 19.06 0 0 0
24/08/2022
19.03
 3,993,200 18.81 19.28 18.81 0 0 0
23/08/2022
18.81
 3,339,900 18.77 18.81 18.60 50,000 50,000 0
22/08/2022
18.77
 3,086,100 18.91 18.96 18.69 0 0 0
19/08/2022
18.91
 2,566,900 18.96 19.01 18.89 55,000 55,000 0
18/08/2022
18.96
 5,337,200 19.06 19.15 18.89 0 0 0
17/08/2022
19.06
 4,459,300 18.91 19.08 18.91 0 0 0
16/08/2022
18.91
 3,042,300 18.96 19.01 18.89 0 0 0
15/08/2022
18.96
 4,366,600 18.81 19.08 18.84 0 0 0
12/08/2022
18.81
 2,817,400 18.67 18.81 18.55 0 0 0
11/08/2022
18.67
 4,920,200 18.81 19.06 18.60 0 0 0
10/08/2022
18.81
 3,001,500 18.98 18.98 18.77 0 0 0
09/08/2022
18.98
 4,306,400 19.01 19.23 18.91 125,000 125,000 0
08/08/2022
19.01
 7,998,700 18.62 19.23 18.67 362,700 362,700 0
05/08/2022
18.62
 3,914,900 18.62 18.81 18.57 0 0 0
04/08/2022
18.62
 4,630,800 18.50 18.84 18.52 60,000 60,000 0
03/08/2022
18.50
 4,944,700 18.57 18.62 18.35 500,000 500,000 0
02/08/2022
18.57
 4,609,900 18.72 18.72 18.45 0 0 0.5
01/08/2022
18.72
 6,875,400 18.38 18.81 18.23 0 0 0.5
29/07/2022
18.38
 5,486,300 18.09 18.38 18.01 0 0 0.5
28/07/2022
18.09
 5,604,300 17.75 18.18 17.84 0 0 0.5
27/07/2022
17.75
 1,654,100 17.75 17.75 17.65 0 0 0.5
26/07/2022
17.75
 2,794,900 17.84 17.97 17.72 0 0 0.5
25/07/2022
17.84
 2,340,300 17.99 17.99 17.82 0 0 0.5
22/07/2022
17.99
 4,424,700 17.87 18.38 17.97 0 0 0.5
21/07/2022
17.87
 5,488,700 17.60 17.89 17.60 0 0 0.5
20/07/2022
17.60
 4,923,800 17.51 17.75 17.55 0 0 0.5
19/07/2022
17.51
 2,566,900 17.60 17.60 17.34 0 0 0.5
18/07/2022
17.60
 2,990,600 17.51 17.87 17.51 13,300 0 0.5
15/07/2022
17.51
 4,094,300 17.43 17.72 17.51 0 0 -0.5
14/07/2022
17.43
 2,902,000 17.51 17.60 17.38 0 0 -0.5
13/07/2022
17.51
 3,156,800 17.51 17.84 17.46 0 13,300 -0.5
12/07/2022
17.51
 3,916,500 17.26 17.51 17.29 2,608,480 2,608,480 0
11/07/2022
17.26
 8,452,700 18.21 18.21 17.21 1,040,000 1,040,000 0
08/07/2022
18.21
 4,058,400 18.33 18.43 18.11 560,000 560,000 0
07/07/2022
18.33
 3,567,400 18.23 18.43 17.94 0 0 -0.8
06/07/2022
18.23
 6,055,300 18.31 18.62 18.04 0 20,000 -0.8
05/07/2022
18.31
 10,888,900 17.63 18.55 17.63 0 0 0
04/07/2022
17.63
 3,148,000 17.46 17.80 17.48 0 0 0
01/07/2022
17.46
 3,473,300 17.24 17.58 16.90 0 0 0
30/06/2022
17.24
 3,566,500 17.82 17.99 17.24 282,500 282,500 0
29/06/2022
17.82
 3,048,300 17.80 18.01 17.55 0 0 0
28/06/2022
17.80
 5,342,500 17.24 17.92 17.14 0 0 0
27/06/2022
17.24
 4,282,300 17.21 17.43 17.21 0 0 0
24/06/2022
17.21
 2,969,100 17.43 17.51 17.21 0 0 0
23/06/2022
17.43
 4,708,100 16.87 17.65 16.75 0 0 0
22/06/2022
16.87
 6,208,200 16.00 17.12 16.22 0 0 0
21/06/2022
16.00
 4,900,200 16.00 16.39 15.91 0 0 0
20/06/2022
16.00
 4,004,000 16.73 17.07 16.00 20,000 20,000 0
17/06/2022
16.73
 4,994,900 17.48 17.48 16.41 994,700 994,700 0
16/06/2022
17.48
 5,916,100 17.31 17.70 17.26 0 0 0
15/06/2022
17.31
 5,449,100 17.34 17.53 17.00 20,000 20,000 0
14/06/2022
17.34
 3,740,800 17.46 17.60 17.07 50,000 50,000 0
13/06/2022
17.46
 6,673,500 18.40 18.40 17.43 142,600 129,700 0.5
10/06/2022
18.40
 8,194,200 18.14 18.86 17.92 0 0 -0.6
09/06/2022
18.14
 5,776,000 18.06 18.21 17.97 0 0 -0.6
08/06/2022
18.06
 6,456,800 17.55 18.16 17.53 0 15,400 -0.6
07/06/2022
17.55
 4,640,800 17.48 17.55 16.97 0 0 0
06/06/2022
17.48
 3,845,100 17.67 17.84 17.46 0 0 0
03/06/2022
17.67
 3,040,200 17.65 17.87 17.48 0 0 0
02/06/2022
17.65
 3,533,700 17.87 17.94 17.46 181,600 181,600 0
01/06/2022
17.87
 3,829,000 18.01 18.28 17.77 0 0 0
31/05/2022
18.01
 5,119,800 18.31 18.31 18.01 0 0 0
30/05/2022
18.31
 4,224,300 18.16 18.43 18.16 698,500 698,500 0
27/05/2022
18.16
 5,777,300 17.80 18.16 17.87 0 0 0
26/05/2022
17.80
 4,687,800 17.70 18.06 17.72 0 0 0
25/05/2022
17.70
 6,709,700 17.09 17.77 17.21 0 0 0
24/05/2022
17.09
 4,270,100 16.90 17.09 16.68 0 0 0
23/05/2022
16.90
 5,290,600 17.31 17.55 16.90 80,000 80,000 0
20/05/2022
17.31
 5,443,200 17.36 17.67 17.14 50,000 50,000 0

Chính sách bảo mật | Điều khoản sử dụng |