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)
06/09/2022
17.88
 2,340,700 17.86 18.04 17.84 0 0 -0.4
05/09/2022
17.86
 2,788,600 18.02 18.02 17.84 0 10,100 -0.4
31/08/2022
18.02
 2,265,500 17.93 18.11 17.88 66,400 66,400 0
30/08/2022
17.93
 3,807,500 17.93 18.11 17.93 0 0 0
29/08/2022
17.93
 4,474,600 18.28 18.28 17.81 0 0 0
26/08/2022
18.28
 4,353,000 18.30 18.48 18.28 0 0 0
25/08/2022
18.30
 3,706,900 18.16 18.37 18.18 0 0 0
24/08/2022
18.16
 3,993,200 17.95 18.39 17.95 0 0 0
23/08/2022
17.95
 3,339,900 17.91 17.95 17.74 50,000 50,000 0
22/08/2022
17.91
 3,086,100 18.04 18.09 17.84 0 0 0
19/08/2022
18.04
 2,566,900 18.09 18.14 18.02 55,000 55,000 0
18/08/2022
18.09
 5,337,200 18.18 18.28 18.02 0 0 0
17/08/2022
18.18
 4,459,300 18.04 18.21 18.04 0 0 0
16/08/2022
18.04
 3,042,300 18.09 18.14 18.02 0 0 0
15/08/2022
18.09
 4,366,600 17.95 18.21 17.97 0 0 0
12/08/2022
17.95
 2,817,400 17.81 17.95 17.70 0 0 0
11/08/2022
17.81
 4,920,200 17.95 18.18 17.74 0 0 0
10/08/2022
17.95
 3,001,500 18.11 18.11 17.91 0 0 0
09/08/2022
18.11
 4,306,400 18.14 18.34 18.04 125,000 125,000 0
08/08/2022
18.14
 7,998,700 17.77 18.34 17.81 362,700 362,700 0
05/08/2022
17.77
 3,914,900 17.77 17.95 17.72 0 0 0
04/08/2022
17.77
 4,630,800 17.65 17.97 17.67 60,000 60,000 0
03/08/2022
17.65
 4,944,700 17.72 17.77 17.51 500,000 500,000 0
02/08/2022
17.72
 4,609,900 17.86 17.86 17.60 0 0 0.5
01/08/2022
17.86
 6,875,400 17.54 17.95 17.40 0 0 0.5
29/07/2022
17.54
 5,486,300 17.26 17.54 17.19 0 0 0.5
28/07/2022
17.26
 5,604,300 16.93 17.35 17.03 0 0 0.5
27/07/2022
16.93
 1,654,100 16.93 16.93 16.84 0 0 0.5
26/07/2022
16.93
 2,794,900 17.03 17.14 16.91 0 0 0.5
25/07/2022
17.03
 2,340,300 17.17 17.17 17.00 0 0 0.5
22/07/2022
17.17
 4,424,700 17.05 17.54 17.14 0 0 0.5
21/07/2022
17.05
 5,488,700 16.79 17.07 16.79 0 0 0.5
20/07/2022
16.79
 4,923,800 16.70 16.93 16.75 0 0 0.5
19/07/2022
16.70
 2,566,900 16.79 16.79 16.54 0 0 0.5
18/07/2022
16.79
 2,990,600 16.70 17.05 16.70 13,300 0 0.5
15/07/2022
16.70
 4,094,300 16.63 16.91 16.70 0 0 -0.5
14/07/2022
16.63
 2,902,000 16.70 16.79 16.59 0 0 -0.5
13/07/2022
16.70
 3,156,800 16.70 17.03 16.66 0 13,300 -0.5
12/07/2022
16.70
 3,916,500 16.47 16.70 16.49 2,608,480 2,608,480 0
11/07/2022
16.47
 8,452,700 17.37 17.37 16.42 1,040,000 1,040,000 0
08/07/2022
17.37
 4,058,400 17.49 17.58 17.28 560,000 560,000 0
07/07/2022
17.49
 3,567,400 17.40 17.58 17.12 0 0 -0.8
06/07/2022
17.40
 6,055,300 17.47 17.77 17.21 0 20,000 -0.8
05/07/2022
17.47
 10,888,900 16.82 17.70 16.82 0 0 0
04/07/2022
16.82
 3,148,000 16.66 16.98 16.68 0 0 0
01/07/2022
16.66
 3,473,300 16.45 16.77 16.12 0 0 0
30/06/2022
16.45
 3,566,500 17.00 17.17 16.45 282,500 282,500 0
29/06/2022
17.00
 3,048,300 16.98 17.19 16.75 0 0 0
28/06/2022
16.98
 5,342,500 16.45 17.10 16.36 0 0 0
27/06/2022
16.45
 4,282,300 16.42 16.63 16.42 0 0 0
24/06/2022
16.42
 2,969,100 16.63 16.70 16.42 0 0 0
23/06/2022
16.63
 4,708,100 16.10 16.84 15.99 0 0 0
22/06/2022
16.10
 6,208,200 15.27 16.33 15.48 0 0 0
21/06/2022
15.27
 4,900,200 15.27 15.64 15.18 0 0 0
20/06/2022
15.27
 4,004,000 15.96 16.29 15.27 20,000 20,000 0
17/06/2022
15.96
 4,994,900 16.68 16.68 15.66 994,700 994,700 0
16/06/2022
16.68
 5,916,100 16.52 16.89 16.47 0 0 0
15/06/2022
16.52
 5,449,100 16.54 16.73 16.22 20,000 20,000 0
14/06/2022
16.54
 3,740,800 16.66 16.79 16.29 50,000 50,000 0
13/06/2022
16.66
 6,673,500 17.56 17.56 16.63 142,600 129,700 0.5
10/06/2022
17.56
 8,194,200 17.30 18.00 17.10 0 0 -0.6
09/06/2022
17.30
 5,776,000 17.23 17.37 17.14 0 0 -0.6
08/06/2022
17.23
 6,456,800 16.75 17.33 16.73 0 15,400 -0.6
07/06/2022
16.75
 4,640,800 16.68 16.75 16.19 0 0 0
06/06/2022
16.68
 3,845,100 16.86 17.03 16.66 0 0 0
03/06/2022
16.86
 3,040,200 16.84 17.05 16.68 0 0 0
02/06/2022
16.84
 3,533,700 17.05 17.12 16.66 181,600 181,600 0
01/06/2022
17.05
 3,829,000 17.19 17.44 16.96 0 0 0
31/05/2022
17.19
 5,119,800 17.47 17.47 17.19 0 0 0
30/05/2022
17.47
 4,224,300 17.33 17.58 17.33 698,500 698,500 0
27/05/2022
17.33
 5,777,300 16.98 17.33 17.05 0 0 0
26/05/2022
16.98
 4,687,800 16.89 17.23 16.91 0 0 0
25/05/2022
16.89
 6,709,700 16.31 16.96 16.42 0 0 0
24/05/2022
16.31
 4,270,100 16.12 16.31 15.92 0 0 0
23/05/2022
16.12
 5,290,600 16.52 16.75 16.12 80,000 80,000 0
20/05/2022
16.52
 5,443,200 16.56 16.86 16.36 50,000 50,000 0
19/05/2022
16.56
 5,692,200 16.68 16.84 16.29 823,600 827,600 -0.1
18/05/2022
16.68
 8,689,300 16.12 17.07 16.36 0 0 0
17/05/2022
16.12
 9,447,600 15.08 16.12 15.06 117,300 117,300 0
16/05/2022
15.08
 11,689,600 15.64 16.56 15.08 500,000 500,000 0
13/05/2022
15.64
 15,203,300 16.79 17.03 15.64 1,717,200 1,717,200 0
12/05/2022
16.79
 7,306,300 18.04 18.04 16.79 0 0 0
11/05/2022
18.04
 4,071,500 17.91 18.25 17.79 0 0 0
10/05/2022
17.91
 10,236,300 17.86 17.97 17.33 0 0 0
09/05/2022
17.86
 12,361,700 19.20 19.20 17.86 7,851,100 7,851,100 0
06/05/2022
19.20
 4,889,500 19.71 19.71 19.20 200,000 200,000 0
05/05/2022
19.71
 4,804,200 19.43 19.83 19.15 0 0 0
04/05/2022
19.43
 6,384,600 20.36 20.36 19.43 1,633,400 1,633,400 0
29/04/2022
20.36
 9,795,500 19.57 20.36 19.52 465,300 465,300 0
28/04/2022
19.57
 4,729,300 19.25 19.80 19.27 0 0 0
27/04/2022
19.25
 6,154,800 19.20 19.52 18.92 0 0 0
26/04/2022
19.20
 11,120,700 18.99 19.43 17.97 838,520 838,520 0
25/04/2022
18.99
 12,317,000 20.40 20.50 18.99 11,268,700 11,268,700 0
22/04/2022
20.40
 6,684,800 20.17 20.70 20.15 0 0 0
21/04/2022
20.17
 10,019,500 19.92 20.36 19.85 0 0 0
20/04/2022
19.92
 7,909,800 20.22 20.45 19.92 0 0 0
19/04/2022
20.22
 7,232,900 20.75 21.03 20.13 760,000 760,000 0
18/04/2022
20.75
 11,505,300 21.10 21.40 20.73 750,500 750,500 0
15/04/2022
21.10
 18,618,800 21.88 21.88 21.10 600,000 600,000 0
14/04/2022
21.88
 8,324,100 22.21 22.37 21.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |