Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.70
-0.70
(-1.98%)
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
(2025-11-05) 		1.30 3.81% 223,459,800 -1,162,000 -30.4
33
35.40
34.70
2 tháng
(2025-10-06) 		-4 -10.15% 663,668,800 -7,463,700 -265.3
33
41.30
34.70
3 tháng
(2025-09-08) 		-1.62 -4.37% 1,003,315,500 -3,419,300 -103.6
33
41.30
34.70
6 tháng
(2025-06-09) 		6.42 22.14% 2,569,570,700 -10,157,160 -424.9
28.98
41.30
34.70
12 tháng
(2024-12-10) 		11.97 51.09% 4,437,760,700 -6,795,166 -633.7
22.80
41.30
34.70
24 tháng
(2023-12-18) 		21.20 149.38% 7,147,154,600 -15,583,085 -1,145.0
14.20
41.30
34.70
36 tháng
(2022-12-21) 		22.31 170.53% 8,179,916,500 -15,842,285 -1,152.0
12.14
41.30
34.70
60 tháng
(2020-12-31) 		20.52 137.90% 13,703,909,710 -15,968,175 -1,154.5
9.78
41.30
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
19.84
 6,384,600 20.79 20.79 19.84 1,633,400 1,633,400 0
29/04/2022
20.79
 9,795,500 19.98 20.79 19.94 465,300 465,300 0
28/04/2022
19.98
 4,729,300 19.65 20.22 19.68 0 0 0
27/04/2022
19.65
 6,154,800 19.60 19.94 19.32 0 0 0
26/04/2022
19.60
 11,120,700 19.39 19.84 18.35 838,520 838,520 0
25/04/2022
19.39
 12,317,000 20.83 20.93 19.39 11,268,700 11,268,700 0
22/04/2022
20.83
 6,684,800 20.60 21.14 20.57 0 0 0
21/04/2022
20.60
 10,019,500 20.34 20.79 20.27 0 0 0
20/04/2022
20.34
 7,909,800 20.64 20.88 20.34 0 0 0
19/04/2022
20.64
 7,232,900 21.19 21.47 20.55 760,000 760,000 0
18/04/2022
21.19
 11,505,300 21.54 21.85 21.16 750,500 750,500 0
15/04/2022
21.54
 18,618,800 22.34 22.34 21.54 600,000 600,000 0
14/04/2022
22.34
 8,324,100 22.67 22.84 22.27 0 0 0
13/04/2022
22.67
 6,722,300 22.67 22.89 22.63 0 0 0
12/04/2022
22.67
 8,278,800 23.08 23.10 22.63 0 0 0
08/04/2022
23.08
 7,030,100 23.29 23.34 23.05 0 0 0
07/04/2022
23.29
 5,971,000 23.57 23.76 23.29 0 0 0
06/04/2022
23.57
 9,012,200 23.17 23.57 23.01 0 0 0
05/04/2022
23.17
 5,803,000 23.45 23.45 23.17 0 0 0
04/04/2022
23.45
 9,775,600 23.76 23.90 23.45 0 0 0
01/04/2022
23.76
 9,575,500 23.41 23.81 23.34 0 0 0
31/03/2022
23.41
 5,248,700 23.22 23.48 23.29 0 0 0
30/03/2022
23.22
 5,598,900 23.10 23.57 23.10 87,300 87,300 0
29/03/2022
23.10
 4,272,400 23.05 23.22 22.98 100,000 100,000 0
28/03/2022
23.05
 6,597,500 23.27 23.27 22.84 0 0 0
25/03/2022
23.27
 3,175,400 23.29 23.36 23.22 916,000 916,000 0
24/03/2022
23.29
 3,214,000 23.43 23.53 23.29 300,000 300,000 0
23/03/2022
23.43
 3,409,900 23.57 23.71 23.43 139,200 139,200 0
22/03/2022
23.57
 5,953,800 23.36 23.76 23.38 894,800 894,800 0
21/03/2022
23.36
 3,921,900 23.24 23.41 23.19 0 0 0
18/03/2022
23.24
 2,909,700 23.15 23.34 23.19 0 0 0
17/03/2022
23.15
 3,249,200 23.17 23.38 23.15 600,000 600,000 0
16/03/2022
23.17
 4,542,000 22.96 23.36 23.05 0 0 0
15/03/2022
22.96
 3,829,700 22.91 23.15 22.91 0 0 0
14/03/2022
22.91
 5,161,200 23.10 23.10 22.82 0 0 0
11/03/2022
23.10
 6,422,600 23.27 23.27 23.01 200,000 200,000 0
10/03/2022
23.27
 4,387,100 23.19 23.53 23.27 0 0 0
09/03/2022
23.19
 6,957,800 23.15 23.31 23.10 424,670 424,670 0
08/03/2022
23.15
 8,766,400 23.27 23.38 23.05 0 0 0
07/03/2022
23.27
 8,122,400 23.60 23.60 23.19 0 0 0
04/03/2022
23.60
 7,022,700 23.45 23.81 23.38 0 0 0
03/03/2022
23.45
 7,391,900 23.24 23.57 23.22 0 0 0
02/03/2022
23.24
 17,893,700 23.76 23.76 23.24 456,500 456,500 0
01/03/2022
23.76
 6,945,900 23.81 23.95 23.67 105,000 105,000 0
28/02/2022
23.81
 7,106,100 23.95 24.04 23.71 0 0 0
25/02/2022
23.95
 6,665,900 23.86 24.23 23.86 0 0 0
24/02/2022
23.86
 15,534,300 24.42 24.52 23.53 0 0 0
23/02/2022
24.42
 6,188,300 24.28 24.66 24.28 0 0 0
22/02/2022
24.28
 10,561,000 24.33 24.42 23.90 0 0 0
21/02/2022
24.33
 8,654,200 24.38 24.42 24.00 0 0 0
18/02/2022
24.38
 6,543,700 24.66 24.66 24.33 0 0 0
17/02/2022
24.66
 7,301,000 24.38 24.80 24.38 0 0 0
16/02/2022
24.38
 6,174,400 24.47 24.66 24.33 0 0 0
15/02/2022
24.47
 8,584,300 24.33 24.61 24.23 753,500 753,500 0
14/02/2022
24.33
 18,771,500 25.37 25.37 24.33 0 0 0
11/02/2022
25.37
 7,847,800 25.32 25.41 25.04 0 0 0
10/02/2022
25.32
 11,224,900 25.32 25.60 25.08 0 0 0
09/02/2022
25.32
 17,391,000 25.41 25.93 25.32 0 0 0
08/02/2022
25.41
 16,481,000 24.94 25.65 24.94 113,500 113,500 0
07/02/2022
24.94
 9,809,900 24.94 25.41 24.94 650,400 650,400 0
28/01/2022
24.94
 10,292,900 24.52 25.04 24.38 0 7,100 -0.4
27/01/2022
24.52
 8,044,000 24.75 24.90 24.33 0 0 0
26/01/2022
24.75
 15,042,300 24.52 25.18 24.56 0 0 0
25/01/2022
24.52
 14,466,300 23.76 24.61 24.09 0 0 0
24/01/2022
23.76
 16,269,200 23.53 24.28 23.53 0 0 0
21/01/2022
23.53
 10,321,600 23.08 24.00 23.10 70,000 70,000 0
20/01/2022
23.08
 6,430,300 23.08 23.34 22.96 700,000 700,000 0
19/01/2022
23.08
 4,221,900 23.03 23.34 23.05 170,000 170,000 0
18/01/2022
23.03
 7,885,200 23.60 23.60 22.91 13,500 0 0.7
17/01/2022
23.60
 3,823,300 23.50 23.86 23.41 48,700 48,700 0
14/01/2022
23.50
 5,187,100 23.86 23.86 23.38 94,600 94,600 0
13/01/2022
23.86
 14,417,100 23.81 24.47 23.71 0 13,500 -0.7
12/01/2022
23.81
 12,044,200 22.89 23.81 22.86 0 0 0
11/01/2022
22.89
 7,296,500 22.98 23.19 22.86 0 0 0
10/01/2022
22.98
 8,771,400 23.36 23.43 22.98 0 0 0
07/01/2022
23.36
 7,832,200 23.57 23.67 23.34 148,000 148,000 0
06/01/2022
23.57
 10,716,700 23.86 23.86 23.43 0 0 0
05/01/2022
23.86
 9,569,600 24.04 24.19 23.76 0 0 0
04/01/2022
24.04
 11,334,600 23.62 24.19 23.76 0 0 0
31/12/2021
23.62
 9,547,100 23.29 23.86 23.36 0 0 0
30/12/2021
23.29
 5,321,600 23.19 23.50 23.15 0 0 0
29/12/2021
23.19
 6,141,700 23.22 23.45 23.15 0 0 0
28/12/2021
23.22
 7,473,500 23.08 23.31 23.01 0 0 0
27/12/2021
23.08
 4,727,500 23.10 23.34 22.91 0 0 0
24/12/2021
23.10
 6,139,300 22.37 23.22 22.42 0 0 0
23/12/2021
22.37
 13,503,100 23.10 23.10 22.34 2,832,400 2,832,400 0
22/12/2021
23.10
 12,625,100 23.27 23.38 22.82 500,000 500,000 0
21/12/2021
23.27
 7,255,100 23.38 23.48 23.24 325,600 325,600 0
20/12/2021
23.38
 7,689,900 23.55 23.62 23.31 1,436,880 1,436,880 0
17/12/2021
23.55
 7,903,900 23.55 23.67 23.53 2,832,400 2,832,400 0
16/12/2021
23.55
 6,325,600 23.71 23.86 23.55 0 0 0
15/12/2021
23.71
 6,818,200 23.67 24.00 23.60 0 0 0
14/12/2021
23.67
 7,138,200 23.62 24.00 23.55 400,000 400,000 0
13/12/2021
23.62
 7,440,600 23.71 23.81 23.60 0 0 0
10/12/2021
23.71
 7,507,300 23.81 24.04 23.67 150,000 150,000 0
09/12/2021
23.81
 5,203,500 23.62 23.81 23.55 350,600 350,600 0
08/12/2021
23.62
 7,649,900 23.62 24.00 23.57 206,900 206,900 0
07/12/2021
23.62
 8,982,100 23.15 23.76 23.31 50,000 50,000 0
06/12/2021
23.15
 22,907,100 23.71 24.09 22.98 50,000 50,000 0
03/12/2021
23.71
 15,571,600 24.42 24.66 23.71 487,400 487,400 0

Chính sách bảo mật | Điều khoản sử dụng |