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
2022-12-30 12,975.00 13,050.00 12,925.00 12,925.00 4.4M
2022-12-29 13,050.00 13,150.00 12,875.00 12,975.00 5.9M
2022-12-28 13,050.00 13,225.00 12,875.00 13,075.00 6.6M
2022-12-27 12,800.00 13,150.00 12,700.00 13,150.00 8.9M
2022-12-26 13,625.00 13,700.00 12,850.00 12,850.00 15.1M
2022-12-23 13,850.00 13,950.00 13,475.00 13,800.00 5.8M
2022-12-22 13,875.00 14,200.00 13,625.00 13,850.00 7.2M
2022-12-21 14,025.00 14,100.00 13,150.00 13,850.00 13.1M
2022-12-20 14,500.00 14,625.00 13,625.00 13,850.00 23.5M
2022-12-19 14,575.00 15,325.00 14,525.00 14,625.00 18.6M
2022-12-16 14,500.00 14,650.00 14,300.00 14,575.00 12.9M
2022-12-15 14,400.00 14,775.00 14,300.00 14,750.00 15.4M
2022-12-14 14,750.00 14,850.00 14,400.00 14,400.00 16.0M
2022-12-13 13,600.00 14,400.00 13,500.00 14,400.00 14.6M
2022-12-12 14,125.00 14,275.00 13,600.00 13,600.00 12.4M
2022-12-09 14,225.00 14,250.00 13,850.00 14,125.00 8.8M
2022-12-08 13,400.00 14,100.00 13,250.00 14,100.00 20.3M
2022-12-07 13,500.00 13,575.00 12,975.00 13,200.00 14.2M
2022-12-06 14,400.00 14,500.00 13,500.00 13,525.00 29.0M
2022-12-05 14,750.00 14,900.00 14,400.00 14,500.00 16.9M
2022-12-02 13,500.00 14,500.00 13,425.00 14,400.00 18.0M
2022-12-01 13,125.00 13,850.00 13,125.00 13,700.00 33.1M
2022-11-30 12,600.00 12,950.00 12,475.00 12,950.00 17.7M
2022-11-29 12,475.00 12,800.00 12,175.00 12,600.00 15.8M
2022-11-28 11,650.00 12,300.00 11,625.00 12,300.00 18.1M
2022-11-25 11,175.00 11,500.00 11,100.00 11,500.00 10.4M
2022-11-24 11,000.00 11,100.00 10,750.00 11,075.00 6.9M
2022-11-23 11,000.00 11,200.00 10,850.00 11,000.00 7.5M
2022-11-22 22,050.00 23,050.00 21,850.00 21,850.00 7.5M
2022-11-21 22,650.00 23,100.00 22,250.00 22,250.00 4.5M
2022-11-18 22,850.00 23,350.00 21,800.00 22,700.00 6.4M
2022-11-17 22,700.00 23,050.00 22,200.00 22,950.00 6.0M
2022-11-16 19,300.00 22,100.00 19,300.00 22,100.00 18.1M
2022-11-15 22,050.00 22,050.00 20,650.00 20,700.00 10.9M
2022-11-14 22,200.00 22,400.00 21,300.00 22,200.00 5.8M
2022-11-11 23,500.00 23,950.00 22,800.00 22,800.00 5.5M
2022-11-10 24,000.00 24,100.00 22,650.00 22,750.00 7.6M
2022-11-09 24,500.00 25,100.00 24,200.00 24,350.00 3.6M
2022-11-08 23,750.00 24,900.00 23,000.00 24,150.00 5.4M
2022-11-07 25,450.00 25,800.00 23,750.00 23,750.00 6.3M
2022-11-04 25,000.00 25,500.00 24,050.00 25,500.00 12.6M
2022-11-03 24,650.00 25,850.00 24,650.00 25,850.00 6.7M
2022-11-02 25,700.00 25,800.00 25,050.00 25,200.00 5.4M
2022-11-01 25,000.00 26,000.00 25,000.00 25,650.00 8.6M
2022-10-31 24,600.00 24,800.00 23,500.00 24,600.00 7.3M
2022-10-28 23,600.00 24,400.00 23,500.00 24,400.00 12.5M
2022-10-27 21,500.00 22,850.00 21,500.00 22,850.00 5.2M
2022-10-26 21,700.00 21,800.00 21,050.00 21,400.00 3.2M
2022-10-25 21,300.00 22,450.00 20,000.00 21,300.00 9.6M
2022-10-24 23,050.00 23,350.00 21,300.00 21,300.00 11.8M
2022-10-21 24,850.00 24,850.00 22,900.00 22,900.00 9.6M
2022-10-20 25,100.00 25,100.00 24,550.00 24,600.00 5.2M
2022-10-19 25,300.00 25,500.00 24,600.00 25,200.00 4.6M
2022-10-18 25,600.00 25,900.00 25,150.00 25,300.00 5.0M
2022-10-17 25,500.00 25,500.00 24,350.00 25,100.00 7.8M
2022-10-14 26,500.00 26,500.00 25,500.00 25,700.00 6.3M
2022-10-13 24,800.00 25,300.00 24,100.00 25,300.00 9.4M
2022-10-12 24,000.00 25,400.00 23,550.00 24,800.00 9.6M
2022-10-11 25,800.00 25,800.00 24,000.00 24,000.00 21.2M
2022-10-10 25,800.00 26,950.00 25,350.00 25,800.00 18.3M
2022-10-07 28,900.00 28,900.00 27,250.00 27,250.00 14.3M
2022-10-06 30,500.00 30,800.00 29,300.00 29,300.00 5.6M
2022-10-05 31,000.00 31,050.00 30,500.00 30,500.00 4.0M
2022-10-04 30,800.00 31,000.00 30,000.00 30,300.00 6.0M
2022-10-03 32,500.00 32,600.00 30,250.00 30,250.00 6.1M
2022-09-30 33,000.00 33,200.00 32,200.00 32,500.00 5.2M
2022-09-29 33,700.00 33,700.00 33,000.00 33,000.00 2.6M
2022-09-28 33,350.00 33,700.00 33,200.00 33,250.00 2.1M
2022-09-27 33,550.00 33,900.00 33,200.00 33,500.00 2.3M
2022-09-26 33,850.00 33,850.00 32,950.00 33,250.00 5.2M
2022-09-23 34,450.00 34,600.00 34,050.00 34,200.00 2.3M
2022-09-22 34,300.00 34,650.00 34,100.00 34,550.00 2.9M
2022-09-21 35,000.00 35,100.00 34,500.00 34,500.00 2.1M
2022-09-20 35,550.00 35,550.00 34,900.00 35,050.00 2.0M
2022-09-19 36,000.00 36,000.00 34,850.00 35,050.00 3.8M
2022-09-16 36,400.00 36,650.00 36,000.00 36,000.00 2.2M
2022-09-15 37,000.00 37,050.00 36,600.00 36,600.00 1.6M
2022-09-14 36,500.00 37,000.00 36,500.00 36,800.00 2.8M
2022-09-13 37,400.00 37,600.00 37,300.00 37,300.00 1.7M
2022-09-12 37,650.00 37,800.00 37,450.00 37,500.00 1.3M
2022-09-09 37,700.00 37,700.00 37,000.00 37,650.00 3.0M
2022-09-08 37,750.00 37,900.00 37,350.00 37,400.00 2.5M
2022-09-07 38,650.00 38,700.00 37,550.00 37,550.00 4.3M
2022-09-06 38,550.00 39,000.00 38,550.00 38,650.00 2.3M
2022-09-05 38,850.00 38,900.00 38,550.00 38,600.00 2.8M
2022-08-31 38,750.00 39,150.00 38,650.00 38,950.00 2.3M
2022-08-30 38,800.00 39,150.00 38,750.00 38,750.00 3.8M
2022-08-29 38,800.00 39,100.00 38,500.00 38,750.00 4.5M
2022-08-26 39,600.00 39,950.00 39,500.00 39,500.00 4.4M
2022-08-25 39,300.00 39,700.00 39,300.00 39,550.00 3.7M
2022-08-24 38,800.00 39,750.00 38,800.00 39,250.00 4.0M
2022-08-23 38,650.00 38,800.00 38,350.00 38,800.00 3.3M
2022-08-22 38,850.00 39,100.00 38,550.00 38,700.00 3.1M
2022-08-19 39,050.00 39,200.00 38,950.00 39,000.00 2.6M
2022-08-18 39,100.00 39,500.00 38,950.00 39,100.00 5.3M
2022-08-17 39,050.00 39,350.00 39,000.00 39,300.00 4.5M
2022-08-16 39,050.00 39,200.00 38,950.00 39,000.00 3.0M
2022-08-15 39,000.00 39,350.00 38,850.00 39,100.00 4.4M
2022-08-12 38,500.00 38,800.00 38,250.00 38,800.00 2.8M
2022-08-11 39,100.00 39,300.00 38,350.00 38,500.00 4.9M
2022-08-10 38,850.00 39,050.00 38,700.00 38,800.00 3.0M
2022-08-09 39,400.00 39,650.00 39,000.00 39,150.00 4.3M
2022-08-08 38,500.00 39,650.00 38,500.00 39,200.00 8.0M
2022-08-05 38,400.00 38,800.00 38,300.00 38,400.00 3.9M
2022-08-04 38,250.00 38,850.00 38,200.00 38,400.00 4.6M
2022-08-03 38,300.00 38,400.00 37,850.00 38,150.00 4.9M
2022-08-02 38,400.00 38,600.00 38,050.00 38,300.00 4.6M
2022-08-01 37,850.00 38,800.00 37,600.00 38,600.00 6.9M
2022-07-29 37,500.00 37,900.00 37,150.00 37,900.00 5.5M
2022-07-28 36,900.00 37,500.00 36,800.00 37,300.00 5.6M
2022-07-27 36,400.00 36,600.00 36,400.00 36,600.00 1.7M
2022-07-26 36,800.00 37,050.00 36,550.00 36,600.00 2.8M
2022-07-25 36,850.00 37,100.00 36,750.00 36,800.00 2.3M
2022-07-22 37,300.00 37,900.00 37,050.00 37,100.00 4.4M
2022-07-21 36,600.00 36,900.00 36,300.00 36,850.00 5.5M
2022-07-20 36,500.00 36,600.00 36,200.00 36,300.00 4.9M
2022-07-19 36,250.00 36,300.00 35,750.00 36,100.00 2.6M
2022-07-18 36,300.00 36,850.00 36,100.00 36,300.00 3.0M
2022-07-15 36,100.00 36,550.00 36,100.00 36,100.00 4.1M
2022-07-14 35,900.00 36,300.00 35,850.00 35,950.00 2.9M
2022-07-13 36,150.00 36,800.00 36,000.00 36,100.00 3.2M
2022-07-12 35,800.00 36,100.00 35,650.00 36,100.00 3.9M
2022-07-11 37,050.00 37,300.00 35,500.00 35,600.00 8.5M
2022-07-08 37,950.00 38,000.00 37,350.00 37,550.00 4.1M
2022-07-07 37,450.00 38,000.00 37,000.00 37,800.00 3.6M
2022-07-06 37,500.00 38,400.00 37,200.00 37,600.00 6.1M
2022-07-05 36,600.00 38,250.00 36,350.00 37,750.00 10.9M
2022-07-04 36,250.00 36,700.00 36,050.00 36,350.00 3.1M
2022-07-01 35,600.00 36,250.00 34,850.00 36,000.00 3.5M
2022-06-30 36,550.00 37,100.00 35,550.00 35,550.00 3.6M
2022-06-29 36,200.00 37,150.00 36,200.00 36,750.00 3.0M
2022-06-28 35,500.00 36,950.00 35,350.00 36,700.00 5.3M
2022-06-27 35,550.00 35,950.00 35,500.00 35,550.00 4.3M
2022-06-24 35,950.00 36,100.00 35,500.00 35,500.00 3.0M
2022-06-23 34,800.00 36,400.00 34,550.00 35,950.00 4.7M
2022-06-22 33,750.00 35,300.00 33,450.00 34,800.00 6.2M
2022-06-21 33,100.00 33,800.00 32,800.00 33,000.00 4.9M
2022-06-20 34,500.00 35,200.00 33,000.00 33,000.00 4.0M
2022-06-17 35,050.00 35,400.00 33,850.00 34,500.00 5.0M
2022-06-16 35,900.00 36,500.00 35,600.00 36,050.00 5.9M
2022-06-15 35,700.00 36,150.00 35,050.00 35,700.00 5.4M
2022-06-14 35,300.00 36,300.00 35,200.00 35,750.00 3.7M
2022-06-13 37,000.00 37,250.00 35,950.00 36,000.00 6.7M
2022-06-10 37,000.00 38,900.00 36,950.00 37,950.00 8.2M
2022-06-09 37,250.00 37,550.00 37,050.00 37,400.00 5.8M
2022-06-08 36,300.00 37,450.00 36,150.00 37,250.00 6.5M
2022-06-07 36,000.00 36,200.00 35,000.00 36,200.00 4.6M
2022-06-06 36,450.00 36,800.00 36,000.00 36,050.00 3.8M
2022-06-03 36,350.00 36,850.00 36,050.00 36,450.00 3.0M
2022-06-02 36,900.00 37,000.00 36,000.00 36,400.00 3.5M
2022-06-01 37,000.00 37,700.00 36,650.00 36,850.00 3.8M
2022-05-31 37,450.00 37,600.00 37,150.00 37,150.00 5.1M
2022-05-30 38,000.00 38,000.00 37,450.00 37,750.00 4.2M
2022-05-27 36,900.00 37,450.00 36,850.00 37,450.00 5.8M
2022-05-26 36,700.00 37,250.00 36,550.00 36,700.00 4.7M
2022-05-25 35,850.00 36,650.00 35,500.00 36,500.00 6.7M
2022-05-24 34,800.00 35,250.00 34,400.00 35,250.00 4.3M
2022-05-23 35,800.00 36,200.00 34,850.00 34,850.00 5.3M
2022-05-20 35,800.00 36,450.00 35,350.00 35,700.00 5.4M
2022-05-19 35,400.00 36,400.00 35,200.00 35,800.00 5.7M
2022-05-18 35,700.00 36,900.00 35,350.00 36,050.00 8.7M
2022-05-17 32,600.00 34,850.00 32,550.00 34,850.00 9.4M
2022-05-16 35,100.00 35,800.00 32,600.00 32,600.00 11.7M
2022-05-13 36,300.00 36,800.00 33,800.00 33,800.00 15.2M
2022-05-12 39,000.00 39,000.00 36,300.00 36,300.00 7.3M
2022-05-11 39,000.00 39,450.00 38,450.00 39,000.00 4.1M
2022-05-10 37,450.00 38,850.00 37,450.00 38,700.00 10.2M
2022-05-09 41,200.00 41,400.00 38,600.00 38,600.00 12.4M
2022-05-06 41,700.00 42,300.00 41,500.00 41,500.00 4.9M
2022-05-05 42,850.00 42,850.00 41,400.00 42,600.00 4.8M
2022-05-04 43,500.00 43,650.00 42,000.00 42,000.00 6.4M
2022-04-29 42,300.00 44,000.00 42,200.00 44,000.00 9.8M
2022-04-28 41,650.00 42,800.00 41,650.00 42,300.00 4.7M
2022-04-27 41,500.00 42,200.00 40,900.00 41,600.00 6.2M
2022-04-26 40,600.00 42,000.00 38,850.00 41,500.00 11.1M
2022-04-25 44,200.00 44,300.00 41,050.00 41,050.00 12.3M
2022-04-22 44,000.00 44,750.00 43,550.00 44,100.00 6.7M
2022-04-21 43,000.00 44,000.00 42,900.00 43,600.00 10.0M
2022-04-20 43,700.00 44,200.00 43,050.00 43,050.00 7.9M
2022-04-19 45,000.00 45,450.00 43,500.00 43,700.00 7.2M
2022-04-18 46,000.00 46,250.00 44,800.00 44,850.00 11.5M
2022-04-15 47,300.00 47,300.00 45,600.00 45,600.00 18.6M
2022-04-14 48,050.00 48,350.00 47,150.00 47,300.00 8.3M
2022-04-13 48,400.00 48,450.00 47,900.00 48,000.00 6.7M
2022-04-12 48,700.00 48,900.00 47,900.00 48,000.00 8.3M
2022-04-08 49,400.00 49,400.00 48,800.00 48,850.00 7.0M
2022-04-07 49,900.00 50,300.00 49,300.00 49,300.00 6.0M
2022-04-06 48,900.00 49,900.00 48,700.00 49,900.00 9.0M
2022-04-05 49,400.00 49,500.00 49,050.00 49,050.00 5.8M
2022-04-04 50,400.00 50,600.00 49,650.00 49,650.00 9.8M
2022-04-01 49,550.00 50,400.00 49,400.00 50,300.00 9.6M
2022-03-31 49,500.00 49,700.00 49,300.00 49,550.00 5.2M
2022-03-30 48,900.00 49,900.00 48,900.00 49,150.00 5.6M
2022-03-29 48,900.00 49,150.00 48,650.00 48,900.00 4.3M
2022-03-28 49,150.00 49,150.00 48,350.00 48,800.00 6.6M
2022-03-25 49,400.00 49,450.00 49,150.00 49,250.00 3.2M
2022-03-24 49,600.00 49,800.00 49,300.00 49,300.00 3.2M
2022-03-23 49,900.00 50,200.00 49,600.00 49,600.00 3.4M
2022-03-22 49,550.00 50,300.00 49,500.00 49,900.00 6.0M
2022-03-21 49,250.00 49,550.00 49,100.00 49,450.00 3.9M
2022-03-18 49,150.00 49,400.00 49,100.00 49,200.00 2.9M
2022-03-17 49,450.00 49,500.00 49,000.00 49,000.00 3.2M
2022-03-16 48,800.00 49,450.00 48,800.00 49,050.00 4.5M
2022-03-15 48,600.00 49,000.00 48,500.00 48,600.00 3.8M
2022-03-14 48,800.00 48,900.00 48,300.00 48,500.00 5.2M
2022-03-11 49,200.00 49,200.00 48,700.00 48,900.00 6.4M
2022-03-10 49,800.00 49,800.00 49,250.00 49,250.00 4.4M
2022-03-09 49,000.00 49,350.00 48,900.00 49,100.00 7.0M
2022-03-08 49,000.00 49,500.00 48,800.00 49,000.00 8.8M
2022-03-07 49,500.00 49,600.00 49,100.00 49,250.00 8.1M
2022-03-04 49,750.00 50,400.00 49,500.00 49,950.00 7.0M
2022-03-03 49,500.00 49,900.00 49,150.00 49,650.00 7.4M
2022-03-02 50,100.00 50,100.00 49,200.00 49,200.00 17.9M
2022-03-01 50,700.00 50,700.00 50,100.00 50,300.00 6.9M
2022-02-28 50,500.00 50,900.00 50,200.00 50,400.00 7.1M
2022-02-25 51,000.00 51,300.00 50,500.00 50,700.00 6.7M
2022-02-24 51,500.00 51,900.00 49,800.00 50,500.00 15.5M
2022-02-23 51,700.00 52,200.00 51,400.00 51,700.00 6.2M
2022-02-22 51,000.00 51,700.00 50,600.00 51,400.00 10.6M
2022-02-21 51,600.00 51,700.00 50,800.00 51,500.00 8.7M
2022-02-18 51,700.00 52,000.00 51,500.00 51,600.00 6.5M
2022-02-17 51,600.00 52,500.00 51,600.00 52,200.00 7.3M
2022-02-16 52,200.00 52,200.00 51,500.00 51,600.00 6.2M
2022-02-15 51,600.00 52,100.00 51,300.00 51,800.00 8.6M
2022-02-14 53,200.00 53,200.00 51,500.00 51,500.00 18.8M
2022-02-11 53,500.00 53,800.00 53,000.00 53,700.00 7.8M
2022-02-10 53,600.00 54,200.00 53,100.00 53,600.00 11.2M
2022-02-09 54,000.00 54,900.00 53,600.00 53,600.00 17.4M
2022-02-08 52,800.00 54,300.00 52,800.00 53,800.00 16.5M
2022-02-07 53,700.00 53,800.00 52,800.00 52,800.00 9.8M
2022-01-28 51,900.00 53,000.00 51,600.00 52,800.00 10.3M
2022-01-27 52,000.00 52,700.00 51,500.00 51,900.00 8.0M
2022-01-26 52,400.00 53,300.00 52,000.00 52,400.00 15.0M
2022-01-25 51,200.00 52,100.00 51,000.00 51,900.00 14.5M
2022-01-24 49,950.00 51,400.00 49,800.00 50,300.00 16.3M
2022-01-21 49,000.00 50,800.00 48,900.00 49,800.00 10.3M
2022-01-20 48,650.00 49,400.00 48,600.00 48,850.00 6.4M
2022-01-19 49,000.00 49,400.00 48,800.00 48,850.00 4.2M
2022-01-18 48,600.00 49,450.00 48,500.00 48,750.00 7.9M
2022-01-17 49,700.00 50,500.00 48,600.00 48,600.00 11.0M
2022-01-14 50,000.00 50,400.00 49,500.00 49,750.00 5.2M
2022-01-13 50,900.00 51,800.00 50,200.00 50,500.00 14.4M
2022-01-12 48,450.00 50,400.00 48,400.00 50,400.00 12.0M
2022-01-11 48,900.00 49,100.00 48,400.00 48,450.00 7.3M
2022-01-10 49,500.00 49,600.00 48,650.00 48,650.00 8.8M
2022-01-07 49,900.00 50,100.00 49,400.00 49,450.00 7.8M
2022-01-06 50,200.00 50,400.00 49,600.00 49,900.00 10.7M
2022-01-05 50,900.00 51,200.00 50,300.00 50,500.00 9.6M
2022-01-04 50,500.00 51,200.00 50,300.00 50,900.00 11.3M