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)
19/05/2022
17.36
 5,692,200 17.48 17.65 17.07 823,600 827,600 -0.1
18/05/2022
17.48
 8,689,300 16.90 17.89 17.14 0 0 0
17/05/2022
16.90
 9,447,600 15.81 16.90 15.78 117,300 117,300 0
16/05/2022
15.81
 11,689,600 16.39 17.36 15.81 500,000 500,000 0
13/05/2022
16.39
 15,203,300 17.60 17.84 16.39 1,717,200 1,717,200 0
12/05/2022
17.60
 7,306,300 18.91 18.91 17.60 0 0 0
11/05/2022
18.91
 4,071,500 18.77 19.13 18.64 0 0 0
10/05/2022
18.77
 10,236,300 18.72 18.84 18.16 0 0 0
09/05/2022
18.72
 12,361,700 20.12 20.12 18.72 7,851,100 7,851,100 0
06/05/2022
20.12
 4,889,500 20.66 20.66 20.12 200,000 200,000 0
05/05/2022
20.66
 4,804,200 20.37 20.78 20.08 0 0 0
04/05/2022
20.37
 6,384,600 21.34 21.34 20.37 1,633,400 1,633,400 0
29/04/2022
21.34
 9,795,500 20.51 21.34 20.46 465,300 465,300 0
28/04/2022
20.51
 4,729,300 20.17 20.75 20.20 0 0 0
27/04/2022
20.17
 6,154,800 20.12 20.46 19.83 0 0 0
26/04/2022
20.12
 11,120,700 19.91 20.37 18.84 838,520 838,520 0
25/04/2022
19.91
 12,317,000 21.38 21.48 19.91 11,268,700 11,268,700 0
22/04/2022
21.38
 6,684,800 21.14 21.70 21.12 0 0 0
21/04/2022
21.14
 10,019,500 20.88 21.34 20.80 0 0 0
20/04/2022
20.88
 7,909,800 21.19 21.43 20.88 0 0 0
19/04/2022
21.19
 7,232,900 21.75 22.04 21.09 760,000 760,000 0
18/04/2022
21.75
 11,505,300 22.11 22.43 21.72 750,500 750,500 0
15/04/2022
22.11
 18,618,800 22.94 22.94 22.11 600,000 600,000 0
14/04/2022
22.94
 8,324,100 23.28 23.45 22.86 0 0 0
13/04/2022
23.28
 6,722,300 23.28 23.49 23.23 0 0 0
12/04/2022
23.28
 8,278,800 23.69 23.71 23.23 0 0 0
08/04/2022
23.69
 7,030,100 23.91 23.95 23.66 0 0 0
07/04/2022
23.91
 5,971,000 24.20 24.39 23.91 0 0 0
06/04/2022
24.20
 9,012,200 23.78 24.20 23.62 0 0 0
05/04/2022
23.78
 5,803,000 24.08 24.08 23.78 0 0 0
04/04/2022
24.08
 9,775,600 24.39 24.54 24.08 0 0 0
01/04/2022
24.39
 9,575,500 24.03 24.44 23.95 0 0 0
31/03/2022
24.03
 5,248,700 23.83 24.10 23.91 0 0 0
30/03/2022
23.83
 5,598,900 23.71 24.20 23.71 87,300 87,300 0
29/03/2022
23.71
 4,272,400 23.66 23.83 23.59 100,000 100,000 0
28/03/2022
23.66
 6,597,500 23.88 23.88 23.45 0 0 0
25/03/2022
23.88
 3,175,400 23.91 23.98 23.83 916,000 916,000 0
24/03/2022
23.91
 3,214,000 24.05 24.15 23.91 300,000 300,000 0
23/03/2022
24.05
 3,409,900 24.20 24.34 24.05 139,200 139,200 0
22/03/2022
24.20
 5,953,800 23.98 24.39 24.00 894,800 894,800 0
21/03/2022
23.98
 3,921,900 23.86 24.03 23.81 0 0 0
18/03/2022
23.86
 2,909,700 23.76 23.95 23.81 0 0 0
17/03/2022
23.76
 3,249,200 23.78 24.00 23.76 600,000 600,000 0
16/03/2022
23.78
 4,542,000 23.57 23.98 23.66 0 0 0
15/03/2022
23.57
 3,829,700 23.52 23.76 23.52 0 0 0
14/03/2022
23.52
 5,161,200 23.71 23.71 23.42 0 0 0
11/03/2022
23.71
 6,422,600 23.88 23.88 23.62 200,000 200,000 0
10/03/2022
23.88
 4,387,100 23.81 24.15 23.88 0 0 0
09/03/2022
23.81
 6,957,800 23.76 23.93 23.71 424,670 424,670 0
08/03/2022
23.76
 8,766,400 23.88 24.00 23.66 0 0 0
07/03/2022
23.88
 8,122,400 24.22 24.22 23.81 0 0 0
04/03/2022
24.22
 7,022,700 24.08 24.44 24.00 0 0 0
03/03/2022
24.08
 7,391,900 23.86 24.20 23.83 0 0 0
02/03/2022
23.86
 17,893,700 24.39 24.39 23.86 456,500 456,500 0
01/03/2022
24.39
 6,945,900 24.44 24.58 24.29 105,000 105,000 0
28/02/2022
24.44
 7,106,100 24.58 24.68 24.34 0 0 0
25/02/2022
24.58
 6,665,900 24.49 24.88 24.49 0 0 0
24/02/2022
24.49
 15,534,300 25.07 25.17 24.15 0 0 0
23/02/2022
25.07
 6,188,300 24.92 25.31 24.92 0 0 0
22/02/2022
24.92
 10,561,000 24.97 25.07 24.54 0 0 0
21/02/2022
24.97
 8,654,200 25.02 25.07 24.63 0 0 0
18/02/2022
25.02
 6,543,700 25.31 25.31 24.97 0 0 0
17/02/2022
25.31
 7,301,000 25.02 25.46 25.02 0 0 0
16/02/2022
25.02
 6,174,400 25.12 25.31 24.97 0 0 0
15/02/2022
25.12
 8,584,300 24.97 25.26 24.88 753,500 753,500 0
14/02/2022
24.97
 18,771,500 26.04 26.04 24.97 0 0 0
11/02/2022
26.04
 7,847,800 25.99 26.09 25.70 0 0 0
10/02/2022
25.99
 11,224,900 25.99 26.28 25.75 0 0 0
09/02/2022
25.99
 17,391,000 26.09 26.62 25.99 0 0 0
08/02/2022
26.09
 16,481,000 25.60 26.33 25.60 113,500 113,500 0
07/02/2022
25.60
 9,809,900 25.60 26.09 25.60 650,400 650,400 0
28/01/2022
25.60
 10,292,900 25.17 25.70 25.02 0 7,100 -0.4
27/01/2022
25.17
 8,044,000 25.41 25.55 24.97 0 0 0
26/01/2022
25.41
 15,042,300 25.17 25.85 25.22 0 0 0
25/01/2022
25.17
 14,466,300 24.39 25.26 24.73 0 0 0
24/01/2022
24.39
 16,269,200 24.15 24.92 24.15 0 0 0
21/01/2022
24.15
 10,321,600 23.69 24.63 23.71 70,000 70,000 0
20/01/2022
23.69
 6,430,300 23.69 23.95 23.57 700,000 700,000 0
19/01/2022
23.69
 4,221,900 23.64 23.95 23.66 170,000 170,000 0
18/01/2022
23.64
 7,885,200 24.22 24.22 23.52 13,500 0 0.7
17/01/2022
24.22
 3,823,300 24.12 24.49 24.03 48,700 48,700 0
14/01/2022
24.12
 5,187,100 24.49 24.49 24.00 94,600 94,600 0
13/01/2022
24.49
 14,417,100 24.44 25.12 24.34 0 13,500 -0.7
12/01/2022
24.44
 12,044,200 23.49 24.44 23.47 0 0 0
11/01/2022
23.49
 7,296,500 23.59 23.81 23.47 0 0 0
10/01/2022
23.59
 8,771,400 23.98 24.05 23.59 0 0 0
07/01/2022
23.98
 7,832,200 24.20 24.29 23.95 148,000 148,000 0
06/01/2022
24.20
 10,716,700 24.49 24.49 24.05 0 0 0
05/01/2022
24.49
 9,569,600 24.68 24.83 24.39 0 0 0
04/01/2022
24.68
 11,334,600 24.25 24.83 24.39 0 0 0
31/12/2021
24.25
 9,547,100 23.91 24.49 23.98 0 0 0
30/12/2021
23.91
 5,321,600 23.81 24.12 23.76 0 0 0
29/12/2021
23.81
 6,141,700 23.83 24.08 23.76 0 0 0
28/12/2021
23.83
 7,473,500 23.69 23.93 23.62 0 0 0
27/12/2021
23.69
 4,727,500 23.71 23.95 23.52 0 0 0
24/12/2021
23.71
 6,139,300 22.96 23.83 23.01 0 0 0
23/12/2021
22.96
 13,503,100 23.71 23.71 22.94 2,832,400 2,832,400 0
22/12/2021
23.71
 12,625,100 23.88 24.00 23.42 500,000 500,000 0
21/12/2021
23.88
 7,255,100 24.00 24.10 23.86 325,600 325,600 0
20/12/2021
24.00
 7,689,900 24.17 24.25 23.93 1,436,880 1,436,880 0

Chính sách bảo mật | Điều khoản sử dụng |