Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.85
0.25
(0.79%)
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)
01/02/2023
13.05
 5,944,500 13.60 13.65 12.95 870,000 870,000 0
31/01/2023
13.60
 6,148,400 13.28 13.60 12.98 200,000 200,000 0
30/01/2023
13.28
 5,917,000 13.44 13.44 13.21 541,000 541,000 0
27/01/2023
13.44
 5,539,200 13.46 13.74 13.42 0 0 0
19/01/2023
13.46
 4,742,400 13.46 13.56 13.35 0 0 0
18/01/2023
13.46
 3,241,200 13.42 13.49 13.37 5,225,090 5,225,090 0
17/01/2023
13.42
 6,179,200 13.00 13.56 13.12 0 0 0
16/01/2023
13.00
 2,492,900 12.86 13.00 12.79 212,500 212,500 0
13/01/2023
12.86
 2,810,200 12.89 13.09 12.86 0 0 0
12/01/2023
12.89
 2,124,100 12.79 12.93 12.77 122,100 122,100 0
11/01/2023
12.79
 3,136,500 12.70 12.95 12.63 0 0 0
10/01/2023
12.70
 2,613,300 12.84 12.95 12.63 61,900 61,900 0
09/01/2023
12.84
 2,387,700 12.82 12.93 12.77 0 0 0
06/01/2023
12.82
 4,803,900 12.79 13.14 12.63 0 0 0
05/01/2023
12.79
 2,716,900 12.63 12.86 12.56 4,767,900 4,767,900 0
04/01/2023
12.63
 3,185,500 12.70 12.86 12.61 0 0 0.0
03/01/2023
12.70
 3,786,800 11.96 12.70 11.91 0 0 0.0
30/12/2022
11.96
 2,181,900 12.01 12.08 11.96 115 0 0.0
29/12/2022
12.01
 2,934,700 12.10 12.17 11.91 0 0 0
28/12/2022
12.10
 3,298,700 12.17 12.24 11.91 762,700 762,700 0
27/12/2022
12.17
 4,426,300 11.89 12.17 11.75 1,211,900 1,212,015 -0.0
26/12/2022
11.89
 7,542,600 12.77 12.77 11.89 0 0 0
23/12/2022
12.77
 2,878,800 12.82 12.91 12.47 735,900 735,900 0
22/12/2022
12.82
 3,604,900 12.82 13.14 12.61 138,000 138,000 0
21/12/2022
12.82
 6,560,300 12.82 13.05 12.17 138,000 138,000 0
20/12/2022
12.82
 11,750,600 13.53 13.53 12.61 1,316,000 1,316,000 0
19/12/2022
13.53
 9,319,200 13.49 14.18 13.44 187,000 187,000 0
16/12/2022
13.49
 6,469,000 13.65 13.65 13.23 1,538,180 1,538,180 0
15/12/2022
13.65
 7,681,000 13.32 13.67 13.23 135,800 135,800 0
14/12/2022
13.32
 7,999,600 13.32 13.74 13.32 1,072,000 1,072,000 0
13/12/2022
13.32
 7,316,900 12.58 13.32 12.49 0 0 0
12/12/2022
12.58
 6,189,600 13.07 13.21 12.58 2,000,000 2,000,000 0
09/12/2022
13.07
 4,407,800 13.05 13.19 12.82 1,176,600 1,176,600 0
08/12/2022
13.05
 10,144,300 12.21 13.05 12.26 0 0 0
07/12/2022
12.21
 7,114,400 12.52 12.56 12.01 0 0 0
06/12/2022
12.52
 14,489,700 13.42 13.42 12.49 460,800 460,800 0
05/12/2022
13.42
 8,445,100 13.32 13.79 13.32 0 0 0
02/12/2022
13.32
 9,001,200 12.68 13.42 12.42 9,585,000 9,585,000 0
01/12/2022
12.68
 16,532,500 11.98 12.82 12.15 0 0 0
30/11/2022
11.98
 8,860,700 11.66 11.98 11.54 0 0 0
29/11/2022
11.66
 7,876,400 11.38 11.84 11.27 0 0 0
28/11/2022
11.38
 9,058,600 10.64 11.38 10.76 0 0 0
25/11/2022
10.64
 5,208,100 10.25 10.64 10.27 563,100 563,100 0
24/11/2022
10.25
 3,471,500 10.18 10.27 9.95 20,000 20,000 0
23/11/2022
10.18
 3,771,800 10.11 10.36 10.04 90,000 90,000 0
22/11/2022
10.11
 7,548,800 10.29 10.66 10.11 0 0 0.2
21/11/2022
10.29
 4,508,400 10.50 10.69 10.29 0 0 0.2
18/11/2022
10.50
 6,390,000 10.62 10.80 10.09 10,000 0 0.2
17/11/2022
10.62
 5,977,300 10.22 10.66 10.27 0 0 0
16/11/2022
10.22
 18,062,800 9.58 10.22 8.93 4,267,800 4,267,800 0
15/11/2022
9.58
 10,943,000 10.27 10.27 9.55 0 10,000 -0.2
14/11/2022
10.27
 5,828,500 10.55 10.55 9.85 0 0 0.1
11/11/2022
10.55
 5,479,500 10.53 11.08 10.55 0 0 0.1
10/11/2022
10.53
 7,580,100 11.27 11.27 10.48 6,438,407 6,434,607 0.1
09/11/2022
11.27
 3,645,200 11.17 11.61 11.20 0 0 -0.1
08/11/2022
11.17
 5,353,800 10.99 11.52 10.64 0 0 -0.1
07/11/2022
10.99
 6,326,200 11.80 11.94 10.99 3,020,000 3,023,800 -0.1
04/11/2022
11.80
 12,626,400 11.96 11.96 11.13 4,783,800 4,783,800 0
03/11/2022
11.96
 6,663,000 11.66 11.96 11.40 0 0 0
02/11/2022
11.66
 5,442,300 11.87 11.94 11.59 2,701,500 2,701,500 0
01/11/2022
11.87
 8,603,400 11.38 12.03 11.57 36,000 36,000 0
31/10/2022
11.38
 7,284,700 11.29 11.47 10.87 0 0 0
28/10/2022
11.29
 12,484,200 10.57 11.29 10.87 1,209,530 1,209,530 0
27/10/2022
10.57
 5,222,800 9.90 10.57 9.95 0 0 0
26/10/2022
9.90
 3,153,400 9.85 10.09 9.74 0 0 0
25/10/2022
9.85
 9,593,300 9.85 10.39 9.25 0 0 0
24/10/2022
9.85
 11,800,600 10.60 10.80 9.85 0 0 0
21/10/2022
10.60
 9,633,400 11.38 11.50 10.60 0 0 0
20/10/2022
11.38
 5,210,100 11.66 11.66 11.36 0 0 0
19/10/2022
11.66
 4,571,000 11.71 11.80 11.38 0 0 0
18/10/2022
11.71
 5,030,200 11.61 11.98 11.64 120,000 120,000 0
17/10/2022
11.61
 7,760,900 11.89 11.89 11.27 1,922,900 1,922,900 0
14/10/2022
11.89
 6,333,400 11.71 12.26 11.80 12,900 0 0.3
13/10/2022
11.71
 9,386,700 11.47 11.71 11.15 1,299,100 1,299,000 0.0
12/10/2022
11.47
 9,605,400 11.10 11.75 10.90 0 0 -0.3
11/10/2022
11.10
 21,188,700 11.94 11.94 11.10 5,900,000 5,912,900 -0.3
10/10/2022
11.94
 18,275,400 12.61 12.61 11.73 6,467,900 6,468,000 -0.0
07/10/2022
12.61
 14,349,900 13.56 13.56 12.61 12,390,070 12,390,070 0
06/10/2022
13.56
 5,573,700 14.11 14.25 13.56 1,000,000 1,000,000 0
05/10/2022
14.11
 3,986,800 14.02 14.37 14.11 0 0 0
04/10/2022
14.02
 5,966,900 14.00 14.34 13.88 295,300 295,300 0
03/10/2022
14.00
 6,076,000 15.04 15.08 14.00 3,454,840 3,454,840 0
30/09/2022
15.04
 5,240,200 15.27 15.36 14.90 500,000 500,000 0
29/09/2022
15.27
 2,640,300 15.38 15.59 15.27 1,480,000 1,480,000 0
28/09/2022
15.38
 2,069,900 15.50 15.59 15.36 5,000 0 0.2
27/09/2022
15.50
 2,336,300 15.38 15.68 15.36 1,262,147 1,262,147 0
26/09/2022
15.38
 5,217,000 15.82 15.82 15.24 1,000,000 1,000,000 0
23/09/2022
15.82
 2,265,200 15.99 16.01 15.75 1,200,000 1,205,000 -0.2
22/09/2022
15.99
 2,922,800 15.96 16.03 15.78 0 0 0
21/09/2022
15.96
 2,073,000 16.22 16.24 15.96 0 0 0
20/09/2022
16.22
 1,989,200 16.22 16.45 16.15 90,000 90,000 0
19/09/2022
16.22
 3,777,300 16.66 16.66 16.12 0 0 0
16/09/2022
16.66
 2,188,200 16.93 16.96 16.66 20,000 20,000 0
15/09/2022
16.93
 1,611,900 17.03 17.14 16.93 130 0 0
14/09/2022
17.03
 2,794,500 17.26 17.26 16.89 445,900 445,900 0.4
13/09/2022
17.26
 1,687,000 17.35 17.40 17.26 0 0 0.4
12/09/2022
17.35
 1,289,900 17.42 17.49 17.33 0 130 0.4
09/09/2022
17.42
 2,951,100 17.30 17.44 17.12 0 0 0.4
08/09/2022
17.30
 2,473,200 17.37 17.54 17.28 10,100 0 0.4
07/09/2022
17.37
 4,269,000 17.88 17.91 17.37 0 0 -0.4

Chính sách bảo mật | Điều khoản sử dụng |