Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

30
0
(0%)
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
(2026-02-11) 		-5.30 -15.01% 253,690,000 33,900 -8.6
29.25
36.45
30
2 tháng
(2026-01-12) 		-8 -21.05% 553,981,600 -44,900 -9.5
29.25
38
30
3 tháng
(2025-12-15) 		-2 -6.25% 785,873,900 694,800 21.7
29.25
38
30
6 tháng
(2025-09-15) 		-7.99 -21.04% 1,720,719,800 -2,850,000 -92.2
29.25
41.30
30
12 tháng
(2025-03-18) 		3.31 12.39% 4,510,733,100 -10,545,752 -563.5
22.99
41.30
30
24 tháng
(2024-03-25) 		8.84 41.75% 7,532,782,700 -14,120,983 -1,095.8
20.31
41.30
30
36 tháng
(2023-03-29) 		16.77 126.81% 8,816,597,000 -14,416,085 -1,104.7
13.09
41.30
30
60 tháng
(2021-04-08) 		10.18 51.39% 13,620,570,500 -14,535,855 -1,107.2
9.78
41.30
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
30
 9,833,600 30 30.30 29.65 0 0 0
12/03/2026
30
 18,068,400 30.55 31 29.90 0 10,100 -0.3
11/03/2026
31.10
 12,998,900 30.05 31.35 29.95 157,900 0 4.7
10/03/2026
30.30
 18,772,700 30.80 30.80 29.75 1,534,700 0 44.9
09/03/2026
29.25
 33,386,400 29.25 29.80 29.25 1,534,700 0 44.9
06/03/2026
31.45
 14,743,000 32.10 32.10 31.35 0 156,400 -4.9
05/03/2026
32.20
 15,754,300 33 33.10 32.20 0 1,650,000 -53.8
04/03/2026
32.50
 30,866,600 33.50 33.70 31.80 0 1,570,100 -50.9
03/03/2026
33.60
 17,273,500 34.65 34.95 33.60 75,600 35,200 1.5
02/03/2026
34.65
 17,516,400 35.80 35.80 34.65 228,100 18,300 7.5
27/02/2026
36.25
 7,958,700 36.05 36.40 35.85 6,300 600 0.2
26/02/2026
36.45
 9,305,800 36.10 36.45 36 16,800 1,400 0.6
25/02/2026
36
 12,384,800 35.80 36.45 35.70 0 74,900 -2.7
24/02/2026
35.80
 10,872,100 35.85 35.90 35.75 0 5,000 -0.2
23/02/2026
35.85
 9,141,000 35.50 35.90 35.45 0 16,800 -0.6
13/02/2026
35.45
 6,059,700 35.20 35.50 35.20 8,600 0 0.3
12/02/2026
35.45
 7,542,700 35.40 35.75 35.20 0 0 0
11/02/2026
35.30
 11,045,000 34.70 35.35 34.60 10,000 0 0.3
10/02/2026
34.60
 9,951,100 34.80 35 34.45 300 8,800 -0.3
09/02/2026
34.75
 7,754,700 35 35 34.50 1,900 11,600 -0.3
06/02/2026
34.60
 12,492,400 34.50 34.60 34.10 1,900 11,600 -0.3
05/02/2026
34.85
 10,700,200 34.95 35.10 34.75 300,200 1,800 10.4
04/02/2026
34.55
 11,708,700 34.70 34.90 34.35 22,800 335,000 -10.8
03/02/2026
34.70
 14,012,600 35.60 35.60 34.70 228,100 18,300 7.5
02/02/2026
35
 9,657,500 35.30 35.75 34.75 23,400 601,000 -20.3
30/01/2026
35.90
 11,603,200 34.85 35.90 34.80 0 4,500 -0.2
29/01/2026
34.90
 8,593,000 34.65 35 34.15 0 204,800 -7.0
28/01/2026
34.50
 11,482,000 35 35.30 34.35 0 23,400 -0.8
27/01/2026
34.95
 12,126,400 35.50 35.80 34.75 2,600 0 0.1
26/01/2026
35.65
 9,416,700 36.70 36.70 35.65 20,600 2,600 0.7
23/01/2026
36.50
 20,704,300 36.20 36.90 35.95 35,200 20,600 0.5
22/01/2026
36
 8,784,900 35.85 36.25 35.65 20,000 200 0.7
21/01/2026
35.80
 11,159,500 35.80 35.90 35 26,900 18,300 0.3
20/01/2026
35.95
 15,678,200 36.35 36.60 35.65 0 34,900 -1.3
19/01/2026
36.30
 9,996,300 35.90 36.45 35.80 0 1,700 -0.1
16/01/2026
35.80
 9,580,800 35.65 36.35 35.60 0 26,900 -1.0
15/01/2026
35.60
 27,274,000 36 36.60 35.30 9,200 0 0.3
14/01/2026
36.50
 24,159,300 37.20 37.30 36 135,400 9,200 4.7
13/01/2026
37.35
 20,065,400 38.10 38.20 37.15 549,700 135,400 15.7
12/01/2026
38
 23,390,400 36.70 38 36.45 14,600 1,000 0.5
09/01/2026
36.65
 28,290,500 37.05 37.15 36.20 2,882,900 14,600 106.2
08/01/2026
36
 21,044,200 36.50 36.65 35.50 14,100 562,900 -20.0
07/01/2026
36.40
 13,319,400 36.25 36.50 35.95 106,000 14,000 3.3
06/01/2026
36
 25,180,300 34.95 36 34.20 106,100 2,974,900 -102.1
05/01/2026
34.95
 8,187,500 34.65 34.95 33.80 132,200 2,900 4.5
31/12/2025
34.90
 9,454,000 34.80 34.90 34.25 697,100 132,000 19.7
30/12/2025
34.35
 7,265,300 34.20 34.40 33.75 2,900 106,100 -3.5
29/12/2025
34.05
 6,596,700 33.95 34.45 33.80 209,000 3,200 7.0
26/12/2025
33.90
 12,160,300 33.50 34.35 33.05 208,900 902,900 -23.1
25/12/2025
34
 10,946,100 34.95 35.80 34 15,600 2,600 0.5
24/12/2025
34.95
 10,571,000 34.70 35.20 34.30 21,400 15,600 0.2
23/12/2025
34.80
 12,785,000 35.30 35.35 34.75 21,400 227,800 -7.2
22/12/2025
35.20
 16,562,200 33.85 35.20 33.75 198,600 21,300 6.0
19/12/2025
33.60
 9,184,900 33.20 33.65 33.10 1,140,100 195,000 31.6
18/12/2025
33
 9,090,400 32.80 33.10 32.50 1,803,900 139,400 54.5
17/12/2025
32.60
 6,749,600 33 33.15 32.55 1,302,900 212,700 36.0
16/12/2025
33
 14,017,600 32 33.10 30.50 377,400 1,381,400 -31.8
15/12/2025
32
 10,487,300 32 32.30 31.50 179,800 1,771,300 -50.8
12/12/2025
32
 19,124,300 33.45 33.60 32 179,800 1,105,600 -30.6
11/12/2025
33.40
 6,610,500 33.75 34 33.40 179,800 377,400 -6.6
10/12/2025
33.70
 5,381,400 33.75 34.15 33.70 875,500 49,500 28.0
09/12/2025
33.80
 10,774,500 34.20 34.20 33.50 1,340,600 374,200 32.7
08/12/2025
34.20
 6,283,600 34.65 34.80 34.15 113,200 240,400 -4.4
05/12/2025
34.70
 7,316,700 35.50 35.50 34.70 541,900 367,300 6.1
04/12/2025
35.40
 12,020,600 35 35.50 34.80 2,888,500 194,100 94.9
03/12/2025
34.90
 16,220,500 34.25 35 34.25 3,518,600 3,366,200 4.9
02/12/2025
34.20
 14,025,300 33.20 34.30 33.15 3,905,700 11,000 130.5
01/12/2025
33.20
 7,034,700 33.70 33.70 33.20 109,900 1,454,400 -45.0
28/11/2025
33.75
 8,390,800 33.75 33.90 33.30 801,300 1,871,000 -36.0
27/11/2025
33.75
 8,857,300 33.95 34.20 33.70 1,240,900 2,495,900 -42.5
26/11/2025
33.85
 7,859,900 33.60 33.90 33.50 918,800 1,914,500 -33.7
25/11/2025
33.45
 9,145,600 34 34 33.45 604,700 820,000 -7.3
24/11/2025
33.95
 8,275,900 34.30 34.40 33.90 29,600 2,468,600 -83.1
21/11/2025
34.25
 8,560,200 34.50 34.50 33.50 329,400 1,161,400 -28.5
20/11/2025
34.60
 6,941,100 34.85 35 34.60 1,432,500 606,500 28.9
19/11/2025
34.80
 6,830,700 35.40 35.40 34.75 681,200 79,900 21.1
18/11/2025
35.35
 8,594,800 35.20 35.35 34.95 2,010,500 680,200 46.9
17/11/2025
35.15
 9,499,500 35.10 35.25 34.70 1,234,700 2,587,300 -46.9
14/11/2025
35.10
 5,603,100 34.80 35.35 34.70 634,900 182,000 15.9
13/11/2025
35.10
 12,530,800 34.65 35.50 34.60 4,761,000 665,300 143.9
12/11/2025
35
 12,025,800 33.70 35 33.60 2,230,600 1,350,900 30.3
11/11/2025
33.65
 11,239,700 33.45 34 33.35 1,033,300 1,197,100 -5.4
10/11/2025
33.40
 8,793,300 33.30 33.60 32.95 1,036,900 1,194,100 -5.0
07/11/2025
33
 16,083,600 33.60 33.95 33 1,099,300 300,500 26.6
06/11/2025
33.60
 13,684,100 34.15 34.50 33.50 786,700 2,783,300 -67.4
05/11/2025
34.10
 11,242,500 34.90 34.90 34.05 599,900 5,666,700 -173.6
04/11/2025
35
 16,062,100 33.60 35.20 33.45 101,600 2,085,100 -68.4
03/11/2025
33.60
 16,737,200 35.10 35.50 33.60 101,300 786,600 -23.8
31/10/2025
35.10
 12,256,900 35.70 36.20 35.10 760,300 507,800 9.0
30/10/2025
35.70
 10,507,900 36.50 36.60 35.60 1,188,500 764,100 15.4
29/10/2025
36.40
 13,116,300 35.90 36.90 35.65 1,088,800 1,177,600 -3.0
28/10/2025
36
 26,134,800 35.05 36.40 34 2,578,400 321,000 78.1
27/10/2025
35.05
 15,906,600 36.30 36.50 35.05 116,500 1,100 4.2
24/10/2025
36.10
 23,396,700 37 37 36.05 63,900 1,044,300 -35.7
23/10/2025
37.25
 15,619,200 38.05 38.05 36.80 61,800 2,657,100 -96.6
22/10/2025
38
 15,701,400 38.10 38.15 36.40 62,400 315,600 -9.4
21/10/2025
37.65
 28,577,600 38.10 38.45 36.50 703,100 63,300 24.3
20/10/2025
37.85
 30,048,800 40.65 40.65 37.85 88,600 9,800 3.2
17/10/2025
40.65
 18,690,000 41.65 41.65 40.45 307,100 88,300 9.1
16/10/2025
41.25
 20,239,100 41.20 41.25 40.80 306,100 1,000,100 -28.5

Chính sách bảo mật | Điều khoản sử dụng |