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)
28/07/2021
24.10
 7,468,600 24.12 24.39 24.00 2,200 0 0.1
27/07/2021
24.12
 13,266,100 23.76 24.39 24.03 1,151,400 1,151,400 0
26/07/2021
23.76
 14,424,400 24.00 24.08 23.62 0 0 0
23/07/2021
24.00
 20,067,800 24.78 24.78 24.00 0 2,200 -0.1
22/07/2021
24.78
 13,886,900 24.39 24.97 24.15 227,700 227,700 0
21/07/2021
24.39
 18,598,700 24.00 24.92 24.05 0 0 0
20/07/2021
24.00
 23,861,200 23.28 24.05 22.79 183,600 183,700 -0.0
19/07/2021
23.28
 39,327,900 25.02 25.02 23.28 200,000 200,000 0
16/07/2021
25.02
 13,987,500 25.26 25.65 25.02 0 0 0
15/07/2021
25.26
 20,322,400 24.73 25.80 24.63 1,960,800 1,960,800 0
14/07/2021
24.73
 33,443,400 26.14 26.14 24.54 1,720,300 1,720,300 0
13/07/2021
26.14
 20,072,400 25.94 26.33 25.60 1,300,000 1,300,000 0
12/07/2021
25.94
 58,235,500 27.45 27.45 25.55 2,100,900 2,102,900 -0.1
09/07/2021
27.45
 38,234,300 27.45 28.37 26.96 0 0 0
08/07/2021
27.45
 27,362,400 27.45 27.83 26.96 512,800 512,800 0
07/07/2021
27.45
 37,766,000 26.19 27.45 25.99 163,856 163,856 0
06/07/2021
26.19
 23,008,200 28.12 28.42 26.19 1,022,650 1,022,650 0
05/07/2021
28.12
 46,687,200 26.33 28.17 26.09 465,800 465,800 0
02/07/2021
26.33
 29,377,200 25.85 26.62 25.99 24,830 24,830 0
01/07/2021
25.85
 19,326,700 25.55 25.94 25.26 0 0 0
30/06/2021
25.55
 11,461,700 25.94 26.09 25.51 0 0 0
29/06/2021
25.94
 16,059,200 25.99 26.09 25.60 196,000 196,000 0
28/06/2021
25.99
 25,721,100 25.02 26.19 25.31 0 0 0
25/06/2021
25.02
 10,947,700 24.68 25.02 24.44 22,500 22,500 0
24/06/2021
24.68
 10,692,100 24.78 25.07 24.54 50,900 40,000 0.6
23/06/2021
24.78
 13,102,300 24.68 25.26 24.54 22,000 22,000 0
22/06/2021
24.68
 17,224,200 24.44 24.88 24.39 489,500 488,800 0.0
21/06/2021
24.44
 14,920,700 24.73 24.73 24.25 2,000 3,090 -0.5
18/06/2021
24.73
 9,956,600 24.34 24.92 24.54 0 0 0
17/06/2021
24.34
 18,677,800 24.58 24.63 24.00 20,086 20,166 -0.0
16/06/2021
24.58
 20,575,900 25.36 25.36 24.49 0 0 0
15/06/2021
25.36
 19,611,800 25.55 25.80 25.22 75,000 69,900 0.3
14/06/2021
25.55
 16,827,800 25.51 25.85 25.22 733,360 727,660 0.3
11/06/2021
25.51
 29,600,800 24.29 25.80 24.29 757,300 740,000 0.9
10/06/2021
24.29
 10,935,100 24.63 24.83 24.25 113,000 118,100 -0.3
09/06/2021
24.63
 22,397,000 24.00 24.78 23.76 12,200 5,700 0.3
08/06/2021
24.00
 25,295,000 25.41 25.65 23.76 604,700 614,400 -0.5
07/06/2021
25.41
 20,392,100 26.48 26.48 24.73 1,117,000 1,127,000 -0.5
04/06/2021
26.48
 13,371,600 26.57 26.77 26.19 0 12,200 -0.7
03/06/2021
26.57
 23,735,700 25.60 26.72 25.60 1,713,000 1,720,600 -0.4
02/06/2021
25.60
 24,560,900 25.75 25.85 25.12 139,600 147,500 -0.4
01/06/2021
25.75
 12,358,200 26.04 26.33 25.70 0 0 0
31/05/2021
26.04
 17,054,600 25.70 26.04 25.31 0 0 0
28/05/2021
25.70
 20,002,700 24.92 25.85 24.83 0 57,100 -3.0
27/05/2021
24.92
 15,941,600 25.60 25.94 24.63 120,840 120,840 0
26/05/2021
25.60
 16,505,900 25.02 25.70 24.83 1,208,400 1,208,400 0
25/05/2021
25.02
 10,560,300 24.68 25.26 24.83 9,000 9,000 0
24/05/2021
24.68
 14,666,700 24.63 24.83 24.44 100,000 100,000 0
21/05/2021
24.63
 18,850,300 24.34 25.07 24.17 1,041,400 1,041,400 0
20/05/2021
24.34
 13,171,300 24.29 24.63 24.20 325,000 325,000 0
19/05/2021
24.29
 17,467,900 23.45 24.34 23.47 0 0 0
18/05/2021
23.45
 16,910,000 23.20 23.71 23.06 0 0 0
17/05/2021
23.20
 17,123,600 23.59 23.81 23.08 0 0 0
14/05/2021
23.59
 13,905,300 23.28 23.74 23.35 0 0 0
13/05/2021
23.28
 18,045,200 23.88 24.17 23.28 545,900 545,900 0
12/05/2021
23.88
 23,553,400 22.79 23.88 22.65 0 0 0
11/05/2021
22.79
 16,021,800 23.32 23.40 22.79 74,900 74,900 0
10/05/2021
23.32
 19,611,400 22.81 23.47 22.65 1,367,790 1,367,790 0
07/05/2021
22.81
 22,027,500 22.84 23.18 22.50 600,000 600,000 0
06/05/2021
22.84
 26,766,000 22.28 23.01 21.85 0 0 0
05/05/2021
22.28
 28,214,800 21.05 22.50 21.51 0 100 -0.0
04/05/2021
21.05
 31,749,800 19.88 21.05 19.44 2,000 2,000 0
29/04/2021
19.88
 17,966,700 19.37 20.24 19.37 0 0 0
28/04/2021
19.37
 6,065,200 19.15 19.59 19.15 0 0 0
27/04/2021
19.15
 7,370,000 19.13 19.44 19.08 0 0 0
26/04/2021
19.13
 12,155,400 19.64 19.78 19.13 0 0 0
23/04/2021
19.64
 10,600,700 19.25 19.66 18.96 0 0 0
22/04/2021
19.25
 8,352,800 19.95 19.95 19.25 350,000 350,000 0
20/04/2021
19.95
 11,225,000 20.17 20.32 19.78 42,500 42,500 0
19/04/2021
20.17
 11,234,400 19.61 20.22 19.40 20,000 20,000 0
16/04/2021
19.61
 15,488,700 19.83 19.98 19.20 1,038,740 1,038,740 0
15/04/2021
19.83
 14,745,100 20.27 20.34 19.83 0 0 0
14/04/2021
20.27
 9,753,300 20.17 20.34 19.83 0 0 0
13/04/2021
20.17
 15,104,100 20.44 20.61 20.12 0 0 0
12/04/2021
20.44
 14,990,200 20.17 20.51 20.17 0 0 0
09/04/2021
20.17
 8,022,500 20.34 20.37 20.12 100,000 100,000 0
08/04/2021
20.34
 7,518,800 20.46 20.58 20.22 0 0 0
07/04/2021
20.46
 7,728,400 20.46 20.63 20.27 0 0 0
06/04/2021
20.46
 14,957,000 20.12 20.61 19.93 31,400 30,000 0.1
05/04/2021
20.12
 11,025,600 20.00 20.27 19.95 2,312,000 2,312,000 0
02/04/2021
20.00
 8,261,300 19.88 20.27 19.98 0 0 0
01/04/2021
19.88
 11,065,800 19.59 19.88 19.52 0 1,600 -0.1
31/03/2021
19.59
 10,304,100 19.42 19.86 19.42 197,000 197,000 0
30/03/2021
19.42
 10,768,300 19.18 19.59 19.13 0 0 0
29/03/2021
19.18
 8,380,600 19.11 19.28 18.98 0 0 0
26/03/2021
19.11
 10,188,400 19.08 19.23 18.62 0 0 0
25/03/2021
19.08
 10,420,800 19.06 19.30 19.01 0 0 0
24/03/2021
19.06
 13,792,100 19.61 19.61 19.06 0 0 0
23/03/2021
19.61
 12,997,700 20.03 20.08 19.59 364,833 364,833 0
22/03/2021
20.03
 10,554,500 20.37 20.37 19.95 63,153 63,153 0
19/03/2021
20.37
 7,413,700 20.34 20.44 20.12 72,160 72,160 0
18/03/2021
20.34
 16,410,100 19.54 20.34 19.74 2,077,400 2,077,400 0
17/03/2021
19.54
 9,542,800 19.32 19.59 19.25 0 0 0
16/03/2021
19.32
 11,577,300 19.44 19.49 19.06 0 0 0
15/03/2021
19.44
 8,638,500 19.42 19.64 19.35 0 0 0
12/03/2021
19.42
 8,046,800 19.47 19.64 19.28 1,310,700 1,310,700 0
11/03/2021
19.47
 15,369,300 19.06 19.64 19.13 1,746,500 1,746,500 0
10/03/2021
19.06
 9,050,000 18.89 19.11 18.67 177,200 177,200 0
09/03/2021
18.89
 10,594,100 18.84 19.06 18.52 2,021,170 2,021,170 0
08/03/2021
18.84
 10,807,100 19.01 19.25 18.67 35,000 37,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |