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)
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
02/12/2021
24.42
 8,970,600 24.75 24.85 24.42 289,900 289,900 0
01/12/2021
24.75
 11,339,500 24.47 24.75 24.33 106,000 106,000 0
30/11/2021
24.47
 24,494,700 24.71 25.08 24.33 0 0 0
29/11/2021
24.71
 28,236,300 25.51 25.51 24.61 0 0 0
26/11/2021
25.51
 21,915,600 25.93 26.22 25.46 0 0 0
25/11/2021
25.93
 17,981,000 26.22 26.45 25.84 2,600,000 2,600,000 0
24/11/2021
26.22
 52,375,300 24.85 26.31 24.71 0 0 0
23/11/2021
24.85
 10,596,400 25.08 25.27 24.75 50,000 50,000 0
22/11/2021
25.08
 23,613,400 24.71 25.89 24.71 0 0 0
19/11/2021
24.71
 29,907,300 24.33 25.23 24.19 532,900 532,900 0
18/11/2021
24.33
 12,833,900 24.66 24.66 24.28 0 0 0
17/11/2021
24.66
 12,113,200 24.56 24.75 24.42 0 0 0
16/11/2021
24.56
 12,519,700 24.56 24.99 24.38 0 0 0
15/11/2021
24.56
 11,079,700 24.80 25.04 24.52 0 0 0
12/11/2021
24.80
 12,719,800 24.33 24.90 24.14 0 0 0
11/11/2021
24.33
 21,838,500 24.42 24.75 23.95 0 0 0
10/11/2021
24.42
 19,484,600 24.71 24.90 24.38 0 0 0
09/11/2021
24.71
 21,533,900 24.85 25.18 24.71 0 0 0
08/11/2021
24.85
 21,189,500 25.04 25.18 24.71 0 0 0
05/11/2021
25.04
 13,453,700 25.18 25.27 24.90 0 0 0
04/11/2021
25.18
 18,683,600 25.37 25.60 24.94 0 0 0
03/11/2021
25.37
 39,738,000 24.38 25.60 24.56 0 0 0
02/11/2021
24.38
 15,468,300 24.38 24.47 24.33 0 0 0
01/11/2021
24.38
 25,398,000 24.38 24.80 24.33 20,000 20,000 0
29/10/2021
24.38
 12,744,400 24.47 24.56 24.23 0 0 0
28/10/2021
24.47
 13,859,600 24.33 24.61 24.33 2,500,000 2,500,000 0
27/10/2021
24.33
 16,750,100 24.09 24.47 24.04 0 0 0
26/10/2021
24.09
 20,157,800 24.04 24.09 23.60 0 0 0
25/10/2021
24.04
 28,527,000 24.71 24.71 24.00 486,910 405,310 4.6
22/10/2021
24.71
 11,640,600 24.99 25.04 24.66 0 0 0
21/10/2021
24.99
 15,317,400 25.13 25.51 24.99 50,000 50,000 0
20/10/2021
25.13
 22,695,300 24.90 25.46 24.80 0 0 0
19/10/2021
24.90
 14,167,300 24.99 25.04 24.56 35,000 35,000 0
18/10/2021
24.99
 15,018,000 24.85 25.32 24.90 20,000 20,000 0
15/10/2021
24.85
 11,950,400 24.80 24.99 24.71 0 0 0
14/10/2021
24.80
 19,788,700 24.75 25.04 24.66 71,000 71,000 0
13/10/2021
24.75
 14,188,100 25.04 25.13 24.71 916,500 916,500 0
12/10/2021
25.04
 14,216,500 25.04 25.23 24.85 0 43,000 -2.3
11/10/2021
25.04
 23,096,400 23.95 25.04 24.09 0 0 0
08/10/2021
23.95
 7,634,900 23.62 24.04 23.62 80,000 123,000 -2.2
07/10/2021
23.62
 5,414,900 23.76 24.00 23.62 43,000 43,000 0
06/10/2021
23.76
 8,579,800 23.19 23.86 23.24 3,833,410 3,833,010 0.0
05/10/2021
23.19
 5,889,900 22.84 23.24 22.96 0 0 0
04/10/2021
22.84
 9,510,600 23.15 23.15 22.82 0 0 0
01/10/2021
23.15
 6,502,800 23.43 23.53 23.10 20,000 20,400 -0.0
30/09/2021
23.43
 5,275,100 23.34 23.81 23.43 0 0 0
29/09/2021
23.34
 5,676,700 23.53 23.53 23.10 0 0 0
28/09/2021
23.53
 5,568,700 23.38 23.55 23.05 0 0 0
27/09/2021
23.38
 6,850,300 23.90 24.14 23.38 0 0 0
24/09/2021
23.90
 7,364,700 23.71 24.33 23.76 0 0 0
23/09/2021
23.71
 8,627,900 23.86 24.23 23.62 0 0 0
22/09/2021
23.86
 4,960,100 23.81 24.04 23.57 0 0 0
21/09/2021
23.81
 10,058,100 23.95 24.04 23.50 331,900 331,900 0
20/09/2021
23.95
 13,074,700 23.50 24.38 23.67 0 0 0
17/09/2021
23.50
 8,274,500 23.19 23.57 23.24 0 0 0
16/09/2021
23.19
 5,523,500 22.86 23.22 22.96 0 0 0
15/09/2021
22.86
 5,037,600 22.91 23.05 22.72 0 0 0
14/09/2021
22.91
 6,142,500 23.12 23.19 22.91 0 0 0
13/09/2021
23.12
 6,802,200 23.29 23.36 23.10 0 0 0
10/09/2021
23.29
 7,222,000 23.29 23.53 23.15 0 0 0
09/09/2021
23.29
 7,854,400 23.05 23.38 22.91 0 0 0
08/09/2021
23.05
 7,150,900 23.45 23.45 22.96 0 0 0
07/09/2021
23.45
 11,611,100 23.12 23.81 23.17 0 0 0
06/09/2021
23.12
 12,880,500 22.82 23.12 22.63 0 0 0
01/09/2021
22.82
 8,530,000 22.91 23.12 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |