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)
17/12/2021
24.17
 7,903,900 24.17 24.29 24.15 2,832,400 2,832,400 0
16/12/2021
24.17
 6,325,600 24.34 24.49 24.17 0 0 0
15/12/2021
24.34
 6,818,200 24.29 24.63 24.22 0 0 0
14/12/2021
24.29
 7,138,200 24.25 24.63 24.17 400,000 400,000 0
13/12/2021
24.25
 7,440,600 24.34 24.44 24.22 0 0 0
10/12/2021
24.34
 7,507,300 24.44 24.68 24.29 150,000 150,000 0
09/12/2021
24.44
 5,203,500 24.25 24.44 24.17 350,600 350,600 0
08/12/2021
24.25
 7,649,900 24.25 24.63 24.20 206,900 206,900 0
07/12/2021
24.25
 8,982,100 23.76 24.39 23.93 50,000 50,000 0
06/12/2021
23.76
 22,907,100 24.34 24.73 23.59 50,000 50,000 0
03/12/2021
24.34
 15,571,600 25.07 25.31 24.34 487,400 487,400 0
02/12/2021
25.07
 8,970,600 25.41 25.51 25.07 289,900 289,900 0
01/12/2021
25.41
 11,339,500 25.12 25.41 24.97 106,000 106,000 0
30/11/2021
25.12
 24,494,700 25.36 25.75 24.97 0 0 0
29/11/2021
25.36
 28,236,300 26.19 26.19 25.26 0 0 0
26/11/2021
26.19
 21,915,600 26.62 26.91 26.14 0 0 0
25/11/2021
26.62
 17,981,000 26.91 27.15 26.52 2,600,000 2,600,000 0
24/11/2021
26.91
 52,375,300 25.51 27.01 25.36 0 0 0
23/11/2021
25.51
 10,596,400 25.75 25.94 25.41 50,000 50,000 0
22/11/2021
25.75
 23,613,400 25.36 26.57 25.36 0 0 0
19/11/2021
25.36
 29,907,300 24.97 25.89 24.83 532,900 532,900 0
18/11/2021
24.97
 12,833,900 25.31 25.31 24.92 0 0 0
17/11/2021
25.31
 12,113,200 25.22 25.41 25.07 0 0 0
16/11/2021
25.22
 12,519,700 25.22 25.65 25.02 0 0 0
15/11/2021
25.22
 11,079,700 25.46 25.70 25.17 0 0 0
12/11/2021
25.46
 12,719,800 24.97 25.55 24.78 0 0 0
11/11/2021
24.97
 21,838,500 25.07 25.41 24.58 0 0 0
10/11/2021
25.07
 19,484,600 25.36 25.55 25.02 0 0 0
09/11/2021
25.36
 21,533,900 25.51 25.85 25.36 0 0 0
08/11/2021
25.51
 21,189,500 25.70 25.85 25.36 0 0 0
05/11/2021
25.70
 13,453,700 25.85 25.94 25.55 0 0 0
04/11/2021
25.85
 18,683,600 26.04 26.28 25.60 0 0 0
03/11/2021
26.04
 39,738,000 25.02 26.28 25.22 0 0 0
02/11/2021
25.02
 15,468,300 25.02 25.12 24.97 0 0 0
01/11/2021
25.02
 25,398,000 25.02 25.46 24.97 20,000 20,000 0
29/10/2021
25.02
 12,744,400 25.12 25.22 24.88 0 0 0
28/10/2021
25.12
 13,859,600 24.97 25.26 24.97 2,500,000 2,500,000 0
27/10/2021
24.97
 16,750,100 24.73 25.12 24.68 0 0 0
26/10/2021
24.73
 20,157,800 24.68 24.73 24.22 0 0 0
25/10/2021
24.68
 28,527,000 25.36 25.36 24.63 486,910 405,310 4.6
22/10/2021
25.36
 11,640,600 25.65 25.70 25.31 0 0 0
21/10/2021
25.65
 15,317,400 25.80 26.19 25.65 50,000 50,000 0
20/10/2021
25.80
 22,695,300 25.55 26.14 25.46 0 0 0
19/10/2021
25.55
 14,167,300 25.65 25.70 25.22 35,000 35,000 0
18/10/2021
25.65
 15,018,000 25.51 25.99 25.55 20,000 20,000 0
15/10/2021
25.51
 11,950,400 25.46 25.65 25.36 0 0 0
14/10/2021
25.46
 19,788,700 25.41 25.70 25.31 71,000 71,000 0
13/10/2021
25.41
 14,188,100 25.70 25.80 25.36 916,500 916,500 0
12/10/2021
25.70
 14,216,500 25.70 25.89 25.51 0 43,000 -2.3
11/10/2021
25.70
 23,096,400 24.58 25.70 24.73 0 0 0
08/10/2021
24.58
 7,634,900 24.25 24.68 24.25 80,000 123,000 -2.2
07/10/2021
24.25
 5,414,900 24.39 24.63 24.25 43,000 43,000 0
06/10/2021
24.39
 8,579,800 23.81 24.49 23.86 3,833,410 3,833,010 0.0
05/10/2021
23.81
 5,889,900 23.45 23.86 23.57 0 0 0
04/10/2021
23.45
 9,510,600 23.76 23.76 23.42 0 0 0
01/10/2021
23.76
 6,502,800 24.05 24.15 23.71 20,000 20,400 -0.0
30/09/2021
24.05
 5,275,100 23.95 24.44 24.05 0 0 0
29/09/2021
23.95
 5,676,700 24.15 24.15 23.71 0 0 0
28/09/2021
24.15
 5,568,700 24.00 24.17 23.66 0 0 0
27/09/2021
24.00
 6,850,300 24.54 24.78 24.00 0 0 0
24/09/2021
24.54
 7,364,700 24.34 24.97 24.39 0 0 0
23/09/2021
24.34
 8,627,900 24.49 24.88 24.25 0 0 0
22/09/2021
24.49
 4,960,100 24.44 24.68 24.20 0 0 0
21/09/2021
24.44
 10,058,100 24.58 24.68 24.12 331,900 331,900 0
20/09/2021
24.58
 13,074,700 24.12 25.02 24.29 0 0 0
17/09/2021
24.12
 8,274,500 23.81 24.20 23.86 0 0 0
16/09/2021
23.81
 5,523,500 23.47 23.83 23.57 0 0 0
15/09/2021
23.47
 5,037,600 23.52 23.66 23.32 0 0 0
14/09/2021
23.52
 6,142,500 23.74 23.81 23.52 0 0 0
13/09/2021
23.74
 6,802,200 23.91 23.98 23.71 0 0 0
10/09/2021
23.91
 7,222,000 23.91 24.15 23.76 0 0 0
09/09/2021
23.91
 7,854,400 23.66 24.00 23.52 0 0 0
08/09/2021
23.66
 7,150,900 24.08 24.08 23.57 0 0 0
07/09/2021
24.08
 11,611,100 23.74 24.44 23.78 0 0 0
06/09/2021
23.74
 12,880,500 23.42 23.74 23.23 0 0 0
01/09/2021
23.42
 8,530,000 23.52 23.74 23.37 0 0 0
31/08/2021
23.52
 7,773,900 23.86 24.00 22.79 0 0 0
30/08/2021
23.86
 12,298,900 23.30 23.95 23.32 0 0 0
27/08/2021
23.30
 19,689,500 23.42 23.42 22.79 3,600 0 0.2
26/08/2021
23.42
 10,111,900 23.83 23.93 23.37 60,000 60,000 0
25/08/2021
23.83
 9,431,100 23.76 23.86 23.52 0 0 0
24/08/2021
23.76
 16,213,400 23.64 23.86 23.47 0 3,600 -0.2
23/08/2021
23.64
 26,003,500 24.49 24.63 23.64 176,000 173,400 0.1
20/08/2021
24.49
 31,461,200 25.70 25.70 24.15 0 0 0
19/08/2021
25.70
 18,765,300 25.60 25.85 25.26 0 0 0
18/08/2021
25.60
 12,905,800 25.85 25.94 25.46 1,414,600 1,417,200 -0.1
17/08/2021
25.85
 16,002,700 26.19 26.52 25.60 1,530,800 1,530,800 0
16/08/2021
26.19
 30,299,500 25.31 26.38 25.26 200,000 200,000 0
13/08/2021
25.31
 15,402,000 25.22 25.31 24.78 567,300 567,300 0
12/08/2021
25.22
 11,779,000 25.36 25.70 25.22 0 0 0
11/08/2021
25.36
 20,471,000 25.36 25.94 25.17 960,000 960,000 0
10/08/2021
25.36
 12,265,300 25.46 25.70 25.17 0 0 0
09/08/2021
25.46
 15,208,100 25.12 25.55 24.88 0 0 0
06/08/2021
25.12
 16,084,300 25.46 25.80 25.12 0 0 0
05/08/2021
25.46
 12,021,200 25.22 25.55 25.07 0 0 0
04/08/2021
25.22
 19,177,300 25.12 25.51 25.12 0 0 0
03/08/2021
25.12
 22,927,700 24.63 25.22 24.63 0 0 0
02/08/2021
24.63
 14,030,000 24.78 24.92 24.54 0 0 0
30/07/2021
24.78
 16,932,500 24.54 25.02 24.49 438,000 438,000 0
29/07/2021
24.54
 12,542,100 24.10 24.63 24.25 218,200 218,200 0

Chính sách bảo mật | Điều khoản sử dụng |