Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.70
0.10
(0.32%)
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
(2026-08-12) 		0.90 2.86% 312,304,700 18,919,281 0
30.85
34.10
31.60
2 tháng
(2026-07-13) 		0.05 0.15% 626,407,900 -44,891,932 0
28.25
34.10
31.60
3 tháng
(2026-06-15) 		0.70 2.21% 888,342,600 -87,857,115 0
28.25
34.30
31.60
6 tháng
(2026-03-16) 		2.82 9.54% 1,593,540,200 -122,899,437 0.3
28.11
34.30
31.60
12 tháng
(2025-09-16) 		-5.15 -13.70% 3,307,614,300 -124,489,037 -43.1
28.11
40.45
31.60
24 tháng
(2024-09-23) 		10.12 45.43% 7,644,151,200 -41,566,551 1,535.9
21.37
40.45
31.60
36 tháng
(2023-09-27) 		17.32 114.81% 9,788,768,700 -137,296,022 -1,103.7
12.82
40.45
31.60
60 tháng
(2021-10-07) 		9.27 40.06% 13,183,285,400 -137,368,522 -1,102.8
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
31.70
 7,624,700 31.45 32.20 31.40 2,811,500 136,849 0
11/09/2026
31.60
 15,192,300 32.20 32.30 31.60 2,004,479 947,300 0
10/09/2026
32.40
 5,852,200 32.20 32.50 32.15 1,407,500 457,600 0
09/09/2026
32.40
 10,974,600 32 32.70 32 3,829,568 522,300 0
08/09/2026
31.95
 7,754,000 31.90 32.25 31.85 664,160 817,993 0
07/09/2026
31.90
 11,450,100 32.60 32.65 31.90 908,330 1,406,400 0
04/09/2026
32.60
 12,024,400 32.20 32.80 32 1,656,600 1,355,600 0
03/09/2026
32.10
 25,003,600 33.10 33.10 32.10 2,189,118 6,949,448 0
28/08/2026
33.40
 27,675,200 33.35 33.65 32.70 8,197,392 1,811,500 0
27/08/2026
34.10
 32,608,700 33.50 35.20 33.45 14,306,288 1,275,889 0
26/08/2026
33.45
 39,167,000 31.25 33.45 31 7,232,200 3,227,900 0
25/08/2026
31.30
 14,732,000 31.45 31.90 31.20 114,040 3,261,400 0
24/08/2026
31.45
 10,086,100 31.65 31.90 31.45 1,095,590 345,362 0
21/08/2026
31.65
 9,772,000 30.80 31.70 30.75 411,675 417,600 0
20/08/2026
31
 6,415,500 31.20 31.30 30.85 547,358 272,004 0
19/08/2026
31
 8,372,700 30.65 31.10 30.65 907,772 435,400 0
18/08/2026
30.85
 14,744,200 31.85 31.85 30.60 838,100 534,200 0
17/08/2026
31.80
 10,961,200 31.85 32.05 31.60 2,472,985 599,400 0
14/08/2026
32
 15,485,400 31.70 32.15 31.45 3,833,331 989,700 0
13/08/2026
31.70
 33,919,400 31.50 32.10 31.30 2,060,364 7,414,200 0
12/08/2026
31.50
 15,306,400 31 31.50 30.90 1,190,706 2,849,900 0
11/08/2026
31
 18,021,000 31.15 31.55 30.70 410,000 7,337,300 0
10/08/2026
31.35
 34,812,900 29.70 31.35 29.50 1,039,175 12,829,500 0
07/08/2026
29.70
 22,690,400 29.15 29.70 28.90 1,070,900 8,570,300 0
06/08/2026
29.20
 11,006,100 29.70 29.75 29.20 2,475,579 3,474,400 0
05/08/2026
29.65
 12,029,900 29.90 30.05 29.55 2,435,301 2,871,171 0
04/08/2026
29.65
 9,310,400 29.90 29.95 29.55 290,950 2,346,539 0
03/08/2026
29.95
 13,434,400 29.15 30.30 29.15 470,800 2,882,700 0
31/07/2026
28.95
 11,594,700 29.55 29.55 28.95 923,760 3,378,700 0
30/07/2026
29.30
 19,699,200 28.60 29.75 28.40 5,859,140 10,836,780 0
29/07/2026
28.40
 8,541,800 28.15 28.55 28.15 1,275,919 2,993,254 0
28/07/2026
28.50
 10,441,600 28.15 28.60 27.80 6,579,550 8,005,720 0
27/07/2026
28.25
 10,295,400 28.70 29.05 28.25 578,041 3,072,056 0
24/07/2026
28.60
 10,695,100 28.90 29.20 28.50 1,655,531 4,292,400 0
23/07/2026
29.25
 16,985,100 29.05 29.95 28.35 1,398,700 5,467,900 0
22/07/2026
29
 19,146,900 29.90 30.30 29 1,406,420 3,643,400 0
21/07/2026
29.80
 10,138,100 30 30.20 29.60 1,416,700 3,394,900 0
20/07/2026
29.95
 14,287,800 31.40 31.40 29.95 343,200 1,388,100 0
17/07/2026
31.45
 7,054,000 31.90 31.90 31.45 411,400 3,278,589 0
16/07/2026
31.90
 14,633,400 31.30 31.90 30.75 1,339,000 3,253,600 0
15/07/2026
31.50
 8,134,600 32.05 32.20 31.50 665,014 2,711,100 0
14/07/2026
32.20
 11,243,700 32.15 32.30 31.75 1,349,800 2,701,200 0
13/07/2026
32.35
 19,906,700 32.25 32.35 31.50 3,910,301 2,386,785 0
10/07/2026
32.40
 16,294,000 33.15 33.20 32.30 2,378,277 3,406,877 0
09/07/2026
33.15
 11,473,700 33.55 33.65 33.15 770,115 3,466,400 0
08/07/2026
33.75
 12,585,200 33.85 34.20 33.75 675,010 3,991,232 0
07/07/2026
33.85
 7,544,400 33.75 33.85 33.35 2,097,000 2,121,700 0
06/07/2026
33.75
 10,686,300 33.60 33.95 33.20 1,266,800 934,910 0
03/07/2026
33.60
 15,380,400 33.95 33.95 33.20 1,354,078 4,043,530 0
02/07/2026
33.85
 12,377,100 34.35 34.60 33.80 556,240 2,944,220 0
01/07/2026
34.30
 14,899,400 33.55 34.50 33.50 1,181,700 1,696,500 0
30/06/2026
33.50
 9,363,600 33.85 33.85 33.45 1,172,300 2,224,800 0
29/06/2026
33.80
 14,115,800 33.30 33.90 33.25 822,910 2,039,900 0
26/06/2026
33.40
 10,271,000 33.40 33.45 32.90 1,914,611 2,480,610 0
25/06/2026
33.40
 20,973,800 32.70 33.50 32.45 5,563,841 5,312,410 0
24/06/2026
32.50
 17,964,000 32.50 32.95 32 3,351,459 5,503,920 0
23/06/2026
32.05
 28,233,400 31 33.05 31 2,671,210 7,456,000 0
22/06/2026
30.90
 5,678,600 31.15 31.15 30.90 772,419 2,279,241 0
19/06/2026
30.95
 10,874,100 31.25 31.30 30.90 1,716,343 5,861,400 0
18/06/2026
31.20
 8,917,000 31.45 31.50 31.15 2,022,680 7,118,700 0
17/06/2026
31.45
 16,629,400 31.75 31.80 31.35 294,150 6,362,700 0
16/06/2026
31.75
 7,120,000 31.80 31.90 31.55 1,234,639 4,151,700 0
15/06/2026
31.70
 10,553,500 31.70 31.95 31.25 3,855,985 5,240,200 0
12/06/2026
31.25
 10,931,200 31.30 31.45 31.05 5,268,002 5,121,658 0
11/06/2026
30.85
 6,590,700 30.95 31.05 30.80 319,538 1,415,100 0
10/06/2026
30.95
 4,691,800 31.05 31.25 30.90 430,300 1,332,000 0
09/06/2026
30.90
 9,572,400 30.90 31.20 30.80 266,021 3,442,900 0
08/06/2026
30.85
 9,610,500 31.50 31.60 30.85 139,968 2,168,000 0
05/06/2026
31.70
 5,839,000 31.50 32 31.50 60,900 1,413,700 0
04/06/2026
31.45
 6,761,500 31.65 31.90 31.45 159,700 2,192,300 0
03/06/2026
31.55
 11,052,800 31.90 32 31.45 408,180 3,052,400 0
02/06/2026
31.90
 8,472,100 32.35 32.40 31.90 114,520 2,059,900 0
01/06/2026
32.35
 5,957,400 32.85 32.95 32.35 137,845 734,700 0
29/05/2026
32.75
 6,878,700 32.65 33.05 32.65 442,985 1,234,100 0
28/05/2026
32.60
 8,065,900 33.60 33.60 32.60 116,365 1,172,747 0
27/05/2026
33.65
 16,305,800 33.10 33.70 32.90 1,766,051 2,826,549 0
26/05/2026
32.90
 5,439,700 32.50 33 32.45 402,300 438,300 0
25/05/2026
32.55
 6,800,800 32.05 32.80 32.05 758,285 661,323 0
22/05/2026
32.20
 7,157,000 32.40 32.40 31.65 104,630 759,100 0
21/05/2026
32.25
 9,017,000 32.50 32.60 32.20 280,550 3,294,300 0
20/05/2026
32.45
 19,950,800 32.20 32.45 31.05 1,028,213 4,141,300 0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2026
32.60
 15,755,800 33.50 33.60 32.60 450,199 1,590,091 0
18/05/2026
33.30
 12,191,600 33.30 33.50 33.06 1,147,430 351,300 0
15/05/2026
33.35
 22,577,300 33.64 34.08 33.25 2,155,050 1,026,500 0
14/05/2026
33.30
 10,236,700 32.91 33.30 32.91 360,894 4,050,780 0
13/05/2026
32.91
 11,500,800 33.20 33.20 32.86 836,345 1,962,384 0
12/05/2026
33.10
 9,674,900 33.10 33.15 32.96 511,200 2,551,300 0
11/05/2026
33.10
 10,445,400 33.25 33.25 33.06 701,000 948,100 0
08/05/2026
33.15
 10,525,100 32.96 33.25 32.86 1,016,300 1,410,400 0
07/05/2026
33.01
 9,746,800 33.35 33.50 33.01 382,700 1,343,800 0
06/05/2026
33.20
 7,863,100 32.76 33.20 32.52 161,500 731,600 0
05/05/2026
32.61
 10,590,600 32.76 32.76 32.03 12,100 100,000 0
04/05/2026
32.86
 11,611,400 33.10 33.25 32.61 2,169,900 2,936,500 0
29/04/2026
33.15
 16,456,400 33.79 33.89 32.81 1,140,300 1,286,800 0
28/04/2026
33.89
 16,775,400 34.28 34.28 33.79 223,200 215,300 0
24/04/2026
33.54
 24,933,500 32.71 33.59 32.61 1,065,399 56,300 0
23/04/2026
32.61
 12,864,900 32.32 33.01 32.22 1,202,301 516,500 0
22/04/2026
32.32
 15,089,100 32.42 32.81 32.22 20,000 100 0
21/04/2026
32.03
 10,355,500 31.98 32.17 31.83 511,501 1,429,300 0
20/04/2026
31.93
 12,615,300 31.73 32.22 31.68 1,272,500 2,072,700 0
17/04/2026
31.59
 12,197,000 31.49 31.78 31.34 364,200 265,600 0

Chính sách bảo mật | Điều khoản sử dụng |