Techcombank (TCB)

TCB
🏛️ Vietnam →
38,700.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 49,500.00 50,500.00 49,450.00 50,000.00 9.5M
2021-12-30 49,200.00 49,750.00 49,000.00 49,300.00 5.3M
2021-12-29 49,150.00 49,650.00 49,000.00 49,100.00 6.1M
2021-12-28 49,250.00 49,350.00 48,700.00 49,150.00 7.5M
2021-12-27 49,400.00 49,400.00 48,500.00 48,850.00 4.7M
2021-12-24 47,450.00 49,150.00 47,450.00 48,900.00 6.1M
2021-12-23 48,850.00 48,850.00 47,300.00 47,350.00 13.5M
2021-12-22 49,300.00 49,500.00 48,300.00 48,900.00 12.6M
2021-12-21 49,500.00 49,700.00 49,200.00 49,250.00 7.3M
2021-12-20 49,850.00 50,000.00 49,350.00 49,500.00 7.7M
2021-12-17 50,000.00 50,100.00 49,800.00 49,850.00 7.9M
2021-12-16 50,500.00 50,500.00 49,850.00 49,850.00 6.3M
2021-12-15 50,300.00 50,800.00 49,950.00 50,200.00 6.8M
2021-12-14 50,000.00 50,800.00 49,850.00 50,100.00 7.1M
2021-12-13 50,300.00 50,400.00 49,950.00 50,000.00 7.4M
2021-12-10 50,500.00 50,900.00 50,100.00 50,200.00 7.5M
2021-12-09 50,000.00 50,400.00 49,850.00 50,400.00 5.2M
2021-12-08 50,200.00 50,800.00 49,900.00 50,000.00 7.6M
2021-12-07 49,600.00 50,300.00 49,350.00 50,000.00 9.0M
2021-12-06 50,300.00 51,000.00 48,650.00 49,000.00 22.9M
2021-12-03 52,000.00 52,200.00 50,200.00 50,200.00 15.6M
2021-12-02 52,400.00 52,600.00 51,700.00 51,700.00 9.0M
2021-12-01 51,600.00 52,400.00 51,500.00 52,400.00 11.3M
2021-11-30 53,100.00 53,100.00 51,500.00 51,800.00 24.5M
2021-11-29 53,000.00 53,400.00 52,100.00 52,300.00 28.2M
2021-11-26 55,100.00 55,500.00 53,900.00 54,000.00 21.9M
2021-11-25 56,000.00 56,000.00 54,700.00 54,900.00 18.0M
2021-11-24 52,600.00 55,700.00 52,300.00 55,500.00 52.4M
2021-11-23 53,400.00 53,500.00 52,400.00 52,600.00 10.6M
2021-11-22 52,300.00 54,800.00 52,300.00 53,100.00 23.6M
2021-11-19 51,800.00 53,400.00 51,200.00 52,300.00 29.9M
2021-11-18 52,000.00 52,200.00 51,400.00 51,500.00 12.8M
2021-11-17 52,000.00 52,400.00 51,700.00 52,200.00 12.1M
2021-11-16 52,000.00 52,900.00 51,600.00 52,000.00 12.5M
2021-11-15 52,800.00 53,000.00 51,900.00 52,000.00 11.1M
2021-11-12 51,400.00 52,700.00 51,100.00 52,500.00 12.7M
2021-11-11 51,700.00 52,400.00 50,700.00 51,500.00 21.8M
2021-11-10 52,600.00 52,700.00 51,600.00 51,700.00 19.5M
2021-11-09 53,000.00 53,300.00 52,300.00 52,300.00 21.5M
2021-11-08 52,800.00 53,300.00 52,300.00 52,600.00 21.2M
2021-11-05 53,500.00 53,500.00 52,700.00 53,000.00 13.5M
2021-11-04 53,700.00 54,200.00 52,800.00 53,300.00 18.7M
2021-11-03 52,300.00 54,200.00 52,000.00 53,700.00 39.7M
2021-11-02 51,800.00 51,800.00 51,500.00 51,600.00 15.5M
2021-11-01 51,700.00 52,500.00 51,500.00 51,600.00 25.4M
2021-10-29 51,900.00 52,000.00 51,300.00 51,600.00 12.7M
2021-10-28 52,000.00 52,100.00 51,500.00 51,800.00 13.9M
2021-10-27 51,200.00 51,800.00 50,900.00 51,500.00 16.8M
2021-10-26 50,400.00 51,000.00 49,950.00 51,000.00 20.2M
2021-10-25 52,100.00 52,100.00 50,800.00 50,900.00 28.5M
2021-10-22 52,900.00 53,000.00 52,200.00 52,300.00 11.6M
2021-10-21 54,000.00 54,000.00 52,900.00 52,900.00 15.3M
2021-10-20 52,800.00 53,900.00 52,500.00 53,200.00 22.7M
2021-10-19 52,900.00 53,000.00 52,000.00 52,700.00 14.2M
2021-10-18 53,200.00 53,600.00 52,700.00 52,900.00 15.0M
2021-10-15 52,900.00 52,900.00 52,300.00 52,600.00 12.0M
2021-10-14 52,500.00 53,000.00 52,200.00 52,500.00 19.8M
2021-10-13 53,000.00 53,200.00 52,300.00 52,400.00 14.2M
2021-10-12 53,400.00 53,400.00 52,600.00 53,000.00 14.2M
2021-10-11 51,000.00 53,000.00 51,000.00 53,000.00 23.1M
2021-10-08 50,100.00 50,900.00 50,000.00 50,700.00 7.6M
2021-10-07 50,600.00 50,800.00 50,000.00 50,000.00 5.4M
2021-10-06 49,450.00 50,500.00 49,200.00 50,300.00 8.6M
2021-10-05 48,600.00 49,200.00 48,600.00 49,100.00 5.9M
2021-10-04 48,800.00 48,950.00 48,300.00 48,350.00 9.5M
2021-10-01 49,600.00 49,800.00 48,900.00 49,000.00 6.5M
2021-09-30 49,700.00 50,400.00 49,600.00 49,600.00 5.3M
2021-09-29 49,200.00 49,750.00 48,900.00 49,400.00 5.7M
2021-09-28 49,300.00 49,850.00 48,800.00 49,800.00 5.6M
2021-09-27 50,700.00 51,100.00 49,500.00 49,500.00 6.9M
2021-09-24 50,700.00 51,500.00 50,300.00 50,600.00 7.4M
2021-09-23 50,600.00 51,300.00 50,000.00 50,200.00 8.6M
2021-09-22 50,900.00 50,900.00 49,900.00 50,500.00 5.0M
2021-09-21 50,100.00 50,900.00 49,750.00 50,400.00 10.1M
2021-09-20 50,500.00 51,600.00 50,100.00 50,700.00 13.1M
2021-09-17 49,200.00 49,900.00 49,200.00 49,750.00 8.3M
2021-09-16 48,900.00 49,150.00 48,600.00 49,100.00 5.5M
2021-09-15 48,200.00 48,800.00 48,100.00 48,400.00 5.0M
2021-09-14 48,950.00 49,100.00 48,500.00 48,500.00 6.1M
2021-09-13 49,150.00 49,450.00 48,900.00 48,950.00 6.8M
2021-09-10 49,800.00 49,800.00 49,000.00 49,300.00 7.2M
2021-09-09 48,500.00 49,500.00 48,500.00 49,300.00 7.9M
2021-09-08 49,600.00 49,650.00 48,600.00 48,800.00 7.2M
2021-09-07 49,050.00 50,400.00 49,050.00 49,650.00 11.6M
2021-09-06 48,650.00 48,950.00 47,900.00 48,950.00 12.9M
2021-09-01 48,200.00 48,950.00 48,200.00 48,300.00 8.5M
2021-08-31 49,500.00 49,500.00 47,000.00 48,500.00 7.8M
2021-08-30 48,600.00 49,400.00 48,100.00 49,200.00 12.3M
2021-08-27 47,800.00 48,150.00 47,000.00 48,050.00 19.7M
2021-08-26 49,300.00 49,350.00 48,200.00 48,300.00 10.1M
2021-08-25 48,900.00 49,200.00 48,500.00 49,150.00 9.4M
2021-08-24 48,750.00 49,200.00 48,400.00 49,000.00 16.2M
2021-08-23 50,300.00 50,800.00 48,750.00 48,750.00 26.0M
2021-08-20 52,800.00 53,000.00 49,800.00 50,500.00 31.5M
2021-08-19 52,500.00 53,300.00 52,100.00 53,000.00 18.8M
2021-08-18 53,000.00 53,500.00 52,500.00 52,800.00 12.9M
2021-08-17 54,300.00 54,700.00 52,800.00 53,300.00 16.0M
2021-08-16 52,300.00 54,400.00 52,100.00 54,000.00 30.3M
2021-08-13 52,000.00 52,200.00 51,100.00 52,200.00 15.4M
2021-08-12 52,400.00 53,000.00 52,000.00 52,000.00 11.8M
2021-08-11 52,300.00 53,500.00 51,900.00 52,300.00 20.5M
2021-08-10 53,000.00 53,000.00 51,900.00 52,300.00 12.3M
2021-08-09 51,500.00 52,700.00 51,300.00 52,500.00 15.2M
2021-08-06 52,500.00 53,200.00 51,800.00 51,800.00 16.1M
2021-08-05 51,900.00 52,700.00 51,700.00 52,500.00 12.0M
2021-08-04 52,500.00 52,600.00 51,800.00 52,000.00 19.2M
2021-08-03 50,800.00 52,000.00 50,800.00 51,800.00 22.9M
2021-08-02 51,000.00 51,400.00 50,600.00 50,800.00 14.0M
2021-07-30 50,700.00 51,600.00 50,500.00 51,100.00 16.9M
2021-07-29 50,100.00 50,800.00 50,000.00 50,600.00 12.5M
2021-07-28 49,750.00 50,300.00 49,500.00 49,700.00 7.5M
2021-07-27 50,000.00 50,300.00 49,550.00 49,750.00 13.3M
2021-07-26 49,000.00 49,650.00 48,700.00 49,000.00 14.4M
2021-07-23 50,600.00 51,100.00 49,500.00 49,500.00 20.1M
2021-07-22 50,100.00 51,500.00 49,800.00 51,100.00 13.9M
2021-07-21 50,600.00 51,400.00 49,600.00 50,300.00 18.6M
2021-07-20 48,300.00 49,600.00 47,000.00 49,500.00 23.9M
2021-07-19 50,000.00 50,900.00 48,000.00 48,000.00 39.3M
2021-07-16 52,600.00 52,900.00 51,600.00 51,600.00 14.0M
2021-07-15 51,000.00 53,200.00 50,800.00 52,100.00 20.3M
2021-07-14 53,700.00 53,800.00 50,600.00 51,000.00 33.4M
2021-07-13 54,100.00 54,300.00 52,800.00 53,900.00 20.1M
2021-07-12 55,500.00 56,500.00 52,700.00 53,500.00 58.2M
2021-07-09 56,100.00 58,500.00 55,600.00 56,600.00 38.2M
2021-07-08 55,800.00 57,400.00 55,600.00 56,600.00 27.4M
2021-07-07 55,000.00 56,600.00 53,600.00 56,600.00 37.8M
2021-07-06 57,800.00 58,600.00 54,000.00 54,000.00 23.0M
2021-07-05 54,800.00 58,100.00 53,800.00 58,000.00 47.5M
2021-07-02 54,200.00 54,900.00 53,600.00 54,300.00 29.4M
2021-07-01 52,900.00 53,500.00 52,100.00 53,300.00 19.3M
2021-06-30 53,400.00 53,800.00 52,600.00 52,700.00 11.5M
2021-06-29 53,600.00 53,800.00 52,800.00 53,500.00 16.1M
2021-06-28 52,500.00 54,000.00 52,200.00 53,600.00 25.7M
2021-06-25 51,000.00 51,600.00 50,400.00 51,600.00 10.9M
2021-06-24 51,300.00 51,700.00 50,600.00 50,900.00 10.7M
2021-06-23 50,900.00 52,100.00 50,600.00 51,100.00 13.1M
2021-06-22 50,800.00 51,300.00 50,300.00 50,900.00 17.2M
2021-06-21 50,500.00 51,000.00 50,000.00 50,400.00 14.9M
2021-06-18 51,000.00 51,400.00 50,600.00 51,000.00 10.0M
2021-06-17 49,500.00 50,800.00 49,500.00 50,200.00 18.7M
2021-06-16 51,500.00 52,200.00 50,500.00 50,700.00 20.6M
2021-06-15 52,600.00 53,200.00 52,000.00 52,300.00 19.6M
2021-06-14 52,700.00 53,300.00 52,000.00 52,700.00 16.8M
2021-06-11 50,500.00 53,200.00 50,100.00 52,600.00 29.6M
2021-06-10 50,800.00 51,200.00 50,000.00 50,100.00 10.9M
2021-06-09 49,700.00 51,100.00 49,000.00 50,800.00 22.4M
2021-06-08 52,300.00 52,900.00 49,000.00 49,500.00 25.3M
2021-06-07 53,000.00 54,400.00 51,000.00 52,400.00 20.4M
2021-06-04 54,800.00 55,200.00 54,000.00 54,600.00 13.4M
2021-06-03 53,300.00 55,100.00 52,800.00 54,800.00 23.7M
2021-06-02 52,900.00 53,300.00 51,800.00 52,800.00 24.6M
2021-06-01 54,100.00 54,300.00 53,000.00 53,100.00 12.4M
2021-05-31 53,200.00 53,700.00 52,200.00 53,700.00 17.1M
2021-05-28 51,700.00 53,300.00 51,200.00 53,000.00 20.0M
2021-05-27 53,200.00 53,500.00 50,800.00 51,400.00 15.9M
2021-05-26 51,600.00 53,000.00 51,200.00 52,800.00 16.5M
2021-05-25 51,200.00 52,100.00 51,200.00 51,600.00 10.6M
2021-05-24 50,700.00 51,200.00 50,400.00 50,900.00 14.7M
2021-05-21 50,000.00 51,700.00 49,850.00 50,800.00 18.9M
2021-05-20 50,700.00 50,800.00 49,900.00 50,200.00 13.2M
2021-05-19 48,400.00 50,200.00 48,400.00 50,100.00 17.5M
2021-05-18 47,700.00 48,900.00 47,550.00 48,350.00 16.9M
2021-05-17 48,750.00 49,100.00 47,600.00 47,850.00 17.1M
2021-05-14 48,900.00 48,950.00 48,150.00 48,650.00 13.9M
2021-05-13 48,950.00 49,850.00 48,000.00 48,000.00 18.0M
2021-05-12 46,700.00 49,250.00 46,700.00 49,250.00 23.6M
2021-05-11 48,100.00 48,250.00 47,000.00 47,000.00 16.0M
2021-05-10 46,700.00 48,400.00 46,700.00 48,100.00 19.6M
2021-05-07 46,800.00 47,800.00 46,400.00 47,050.00 22.0M
2021-05-06 45,100.00 47,450.00 45,050.00 47,100.00 26.8M
2021-05-05 44,400.00 46,400.00 44,350.00 45,950.00 28.2M
2021-05-04 40,300.00 43,400.00 40,100.00 43,400.00 31.7M
2021-04-29 40,050.00 41,750.00 39,950.00 41,000.00 18.0M
2021-04-28 39,500.00 40,400.00 39,500.00 39,950.00 6.1M
2021-04-27 39,450.00 40,100.00 39,350.00 39,500.00 7.4M
2021-04-26 40,500.00 40,800.00 39,450.00 39,450.00 12.2M
2021-04-23 39,750.00 40,550.00 39,100.00 40,500.00 10.6M
2021-04-22 40,700.00 41,100.00 39,700.00 39,700.00 8.4M
2021-04-20 41,550.00 41,900.00 40,800.00 41,150.00 11.2M
2021-04-19 40,800.00 41,700.00 40,000.00 41,600.00 11.2M
2021-04-16 40,800.00 41,200.00 39,600.00 40,450.00 15.5M
2021-04-15 41,950.00 41,950.00 40,900.00 40,900.00 14.7M
2021-04-14 41,100.00 41,950.00 40,900.00 41,800.00 9.8M
2021-04-13 42,500.00 42,500.00 41,500.00 41,600.00 15.1M
2021-04-12 42,000.00 42,300.00 41,600.00 42,150.00 15.0M
2021-04-09 41,700.00 42,000.00 41,500.00 41,600.00 8.0M
2021-04-08 42,400.00 42,450.00 41,700.00 41,950.00 7.5M
2021-04-07 42,000.00 42,550.00 41,800.00 42,200.00 7.7M
2021-04-06 41,450.00 42,500.00 41,100.00 42,200.00 15.0M
2021-04-05 41,700.00 41,800.00 41,150.00 41,500.00 11.0M
2021-04-02 41,600.00 41,800.00 41,200.00 41,250.00 8.3M
2021-04-01 40,500.00 41,000.00 40,250.00 41,000.00 11.1M
2021-03-31 40,200.00 40,950.00 40,050.00 40,400.00 10.3M
2021-03-30 39,700.00 40,400.00 39,450.00 40,050.00 10.8M
2021-03-29 39,700.00 39,750.00 39,150.00 39,550.00 8.4M
2021-03-26 39,150.00 39,650.00 38,400.00 39,400.00 10.2M
2021-03-25 39,400.00 39,800.00 39,200.00 39,350.00 10.4M
2021-03-24 39,800.00 40,450.00 39,300.00 39,300.00 13.8M
2021-03-23 41,100.00 41,400.00 40,400.00 40,450.00 13.0M
2021-03-22 42,000.00 42,000.00 41,150.00 41,300.00 10.6M
2021-03-19 41,500.00 42,150.00 41,500.00 42,000.00 7.4M
2021-03-18 41,200.00 41,950.00 40,700.00 41,950.00 16.4M
2021-03-17 40,000.00 40,400.00 39,700.00 40,300.00 9.5M
2021-03-16 40,100.00 40,200.00 39,300.00 39,850.00 11.6M
2021-03-15 40,200.00 40,500.00 39,900.00 40,100.00 8.6M
2021-03-12 40,400.00 40,500.00 39,750.00 40,050.00 8.0M
2021-03-11 39,700.00 40,500.00 39,450.00 40,150.00 15.4M
2021-03-10 39,000.00 39,400.00 38,500.00 39,300.00 9.1M
2021-03-09 38,600.00 39,300.00 38,200.00 38,950.00 10.6M
2021-03-08 39,500.00 39,700.00 38,500.00 38,850.00 10.8M
2021-03-05 38,900.00 39,350.00 38,300.00 39,200.00 11.2M
2021-03-04 40,400.00 40,500.00 38,600.00 39,050.00 16.2M
2021-03-03 40,350.00 40,500.00 40,000.00 40,350.00 8.4M
2021-03-02 40,700.00 40,750.00 40,000.00 40,300.00 8.6M
2021-03-01 39,700.00 40,250.00 39,300.00 40,200.00 12.6M
2021-02-26 38,300.00 39,350.00 38,300.00 39,250.00 15.3M
2021-02-25 39,500.00 39,500.00 38,500.00 39,100.00 16.4M
2021-02-24 40,200.00 40,200.00 38,900.00 39,100.00 14.4M
2021-02-23 38,800.00 40,350.00 38,800.00 39,800.00 26.4M
2021-02-22 38,650.00 38,850.00 38,000.00 38,600.00 14.5M
2021-02-19 38,200.00 39,100.00 38,200.00 38,700.00 12.8M
2021-02-18 38,500.00 39,200.00 38,000.00 38,900.00 15.8M
2021-02-17 36,900.00 38,400.00 36,500.00 38,400.00 21.1M
2021-02-09 35,200.00 36,400.00 34,700.00 36,000.00 16.7M
2021-02-08 36,300.00 36,500.00 34,000.00 35,000.00 21.3M
2021-02-05 35,300.00 36,300.00 35,100.00 36,300.00 14.4M
2021-02-04 35,000.00 35,600.00 34,600.00 35,000.00 14.1M
2021-02-03 34,500.00 35,500.00 34,000.00 35,000.00 18.2M
2021-02-02 32,200.00 34,100.00 31,950.00 34,000.00 13.5M
2021-02-01 32,000.00 33,500.00 31,550.00 32,200.00 15.1M
2021-01-29 29,600.00 33,350.00 29,600.00 32,000.00 27.4M
2021-01-28 31,500.00 33,000.00 31,200.00 31,200.00 27.1M
2021-01-27 34,250.00 35,250.00 32,650.00 33,500.00 18.8M
2021-01-26 35,500.00 35,800.00 33,500.00 35,000.00 18.1M
2021-01-25 35,750.00 36,350.00 35,600.00 35,800.00 15.6M
2021-01-22 36,450.00 36,900.00 35,800.00 36,300.00 12.3M
2021-01-21 35,250.00 36,200.00 34,500.00 36,200.00 14.3M
2021-01-20 34,200.00 34,750.00 32,000.00 34,500.00 25.8M
2021-01-19 35,900.00 36,400.00 33,700.00 33,900.00 22.8M
2021-01-18 37,200.00 37,200.00 35,900.00 36,200.00 13.4M
2021-01-15 36,300.00 37,550.00 36,250.00 36,850.00 17.4M
2021-01-14 35,350.00 35,800.00 34,850.00 35,750.00 12.0M
2021-01-13 35,450.00 36,000.00 35,100.00 35,150.00 11.4M
2021-01-12 35,000.00 35,500.00 34,500.00 35,100.00 16.4M
2021-01-11 35,750.00 36,250.00 35,200.00 35,250.00 14.0M
2021-01-08 35,000.00 36,250.00 34,900.00 35,700.00 16.9M
2021-01-07 33,750.00 34,600.00 33,400.00 34,600.00 16.4M
2021-01-06 33,200.00 34,100.00 32,950.00 33,200.00 20.2M
2021-01-05 32,750.00 33,350.00 32,550.00 33,050.00 14.3M
2021-01-04 32,000.00 33,400.00 31,900.00 33,000.00 18.6M