Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.50
-0.45
(-1.29%)
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
(2025-12-29) 		1.60 4.70% 299,547,700 900,500 36.4
34.05
38
34.95
2 tháng
(2025-11-28) 		1.90 5.63% 525,285,000 6,344,200 227.1
32
38
34.95
3 tháng
(2025-10-29) 		-0.75 -2.06% 759,733,300 -1,225,800 -23.5
32
38
34.95
6 tháng
(2025-07-31) 		2.53 7.63% 2,273,294,700 -8,041,570 -346.9
32
41.30
34.95
12 tháng
(2025-02-03) 		11.93 50.28% 4,601,086,900 -11,964,416 -699.8
22.99
41.30
34.95
24 tháng
(2024-02-07) 		18.03 102.32% 7,436,769,600 -13,566,924 -1,067.5
17.62
41.30
34.95
36 tháng
(2023-02-13) 		23.08 183.71% 8,521,504,500 -13,825,385 -1,074.4
12.38
41.30
34.95
60 tháng
(2021-02-22) 		17.42 95.51% 13,638,683,700 -13,962,055 -1,077.7
9.78
41.30
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
16.44
 6,208,200 15.59 16.68 15.80 0 0 0
21/06/2022
15.59
 4,900,200 15.59 15.97 15.49 0 0 0
20/06/2022
15.59
 4,004,000 16.30 16.63 15.59 20,000 20,000 0
17/06/2022
16.30
 4,994,900 17.03 17.03 15.99 994,700 994,700 0
16/06/2022
17.03
 5,916,100 16.86 17.24 16.82 0 0 0
15/06/2022
16.86
 5,449,100 16.89 17.08 16.56 20,000 20,000 0
14/06/2022
16.89
 3,740,800 17.01 17.15 16.63 50,000 50,000 0
13/06/2022
17.01
 6,673,500 17.93 17.93 16.98 142,600 129,700 0.5
10/06/2022
17.93
 8,194,200 17.67 18.38 17.46 0 0 -0.6
09/06/2022
17.67
 5,776,000 17.60 17.74 17.50 0 0 -0.6
08/06/2022
17.60
 6,456,800 17.10 17.69 17.08 0 15,400 -0.6
07/06/2022
17.10
 4,640,800 17.03 17.10 16.53 0 0 0
06/06/2022
17.03
 3,845,100 17.22 17.38 17.01 0 0 0
03/06/2022
17.22
 3,040,200 17.20 17.41 17.03 0 0 0
02/06/2022
17.20
 3,533,700 17.41 17.48 17.01 181,600 181,600 0
01/06/2022
17.41
 3,829,000 17.55 17.81 17.31 0 0 0
31/05/2022
17.55
 5,119,800 17.83 17.83 17.55 0 0 0
30/05/2022
17.83
 4,224,300 17.69 17.95 17.69 698,500 698,500 0
27/05/2022
17.69
 5,777,300 17.34 17.69 17.41 0 0 0
26/05/2022
17.34
 4,687,800 17.24 17.60 17.27 0 0 0
25/05/2022
17.24
 6,709,700 16.65 17.31 16.77 0 0 0
24/05/2022
16.65
 4,270,100 16.46 16.65 16.25 0 0 0
23/05/2022
16.46
 5,290,600 16.86 17.10 16.46 80,000 80,000 0
20/05/2022
16.86
 5,443,200 16.91 17.22 16.70 50,000 50,000 0
19/05/2022
16.91
 5,692,200 17.03 17.20 16.63 823,600 827,600 -0.1
18/05/2022
17.03
 8,689,300 16.46 17.43 16.70 0 0 0
17/05/2022
16.46
 9,447,600 15.40 16.46 15.38 117,300 117,300 0
16/05/2022
15.40
 11,689,600 15.97 16.91 15.40 500,000 500,000 0
13/05/2022
15.97
 15,203,300 17.15 17.38 15.97 1,717,200 1,717,200 0
12/05/2022
17.15
 7,306,300 18.42 18.42 17.15 0 0 0
11/05/2022
18.42
 4,071,500 18.28 18.64 18.16 0 0 0
10/05/2022
18.28
 10,236,300 18.23 18.35 17.69 0 0 0
09/05/2022
18.23
 12,361,700 19.60 19.60 18.23 7,851,100 7,851,100 0
06/05/2022
19.60
 4,889,500 20.12 20.12 19.60 200,000 200,000 0
05/05/2022
20.12
 4,804,200 19.84 20.24 19.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |