Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

30.95
-0.25
(-0.80%)
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
(2026-05-19) 		-1.15 -3.53% 209,153,800 -36,765,742 0
30.85
33.65
31.20
2 tháng
(2026-04-20) 		-0.48 -1.50% 445,207,600 -44,865,786 0
30.85
33.89
31.20
3 tháng
(2026-03-20) 		2.21 7.57% 694,984,600 -45,422,248 0
28.11
33.89
31.20
6 tháng
(2025-12-22) 		-3.03 -8.78% 1,485,678,200 -45,821,648 -17.6
28.11
37.22
31.20
12 tháng
(2025-06-23) 		-0.80 -2.48% 3,970,132,600 -54,204,408 -379.0
28.11
40.45
31.20
24 tháng
(2024-06-28) 		9.17 41.16% 7,581,690,000 -39,170,042 -111.6
19.89
40.45
31.20
36 tháng
(2023-07-04) 		16.64 112.42% 9,283,656,700 -59,841,733 -1,104.8
12.82
40.45
31.20
60 tháng
(2021-07-14) 		7.85 33.28% 13,132,666,400 -59,881,333 -1,102.8
9.58
40.45
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
22.21
 6,722,300 22.21 22.42 22.16 0 0 0
12/04/2022
22.21
 8,278,800 22.60 22.62 22.16 0 0 0
08/04/2022
22.60
 7,030,100 22.81 22.86 22.58 0 0 0
07/04/2022
22.81
 5,971,000 23.09 23.27 22.81 0 0 0
06/04/2022
23.09
 9,012,200 22.69 23.09 22.53 0 0 0
05/04/2022
22.69
 5,803,000 22.97 22.97 22.69 0 0 0
04/04/2022
22.97
 9,775,600 23.27 23.41 22.97 0 0 0
01/04/2022
23.27
 9,575,500 22.93 23.32 22.86 0 0 0
31/03/2022
22.93
 5,248,700 22.74 22.99 22.81 0 0 0
30/03/2022
22.74
 5,598,900 22.62 23.09 22.62 87,300 87,300 0
29/03/2022
22.62
 4,272,400 22.58 22.74 22.51 100,000 100,000 0
28/03/2022
22.58
 6,597,500 22.79 22.79 22.37 0 0 0
25/03/2022
22.79
 3,175,400 22.81 22.88 22.74 916,000 916,000 0
24/03/2022
22.81
 3,214,000 22.95 23.04 22.81 300,000 300,000 0
23/03/2022
22.95
 3,409,900 23.09 23.23 22.95 139,200 139,200 0
22/03/2022
23.09
 5,953,800 22.88 23.27 22.90 894,800 894,800 0
21/03/2022
22.88
 3,921,900 22.76 22.93 22.72 0 0 0
18/03/2022
22.76
 2,909,700 22.67 22.86 22.72 0 0 0
17/03/2022
22.67
 3,249,200 22.69 22.90 22.67 600,000 600,000 0
16/03/2022
22.69
 4,542,000 22.49 22.88 22.58 0 0 0
15/03/2022
22.49
 3,829,700 22.44 22.67 22.44 0 0 0
14/03/2022
22.44
 5,161,200 22.62 22.62 22.35 0 0 0
11/03/2022
22.62
 6,422,600 22.79 22.79 22.53 200,000 200,000 0
10/03/2022
22.79
 4,387,100 22.72 23.04 22.79 0 0 0
09/03/2022
22.72
 6,957,800 22.67 22.83 22.62 424,670 424,670 0
08/03/2022
22.67
 8,766,400 22.79 22.90 22.58 0 0 0
07/03/2022
22.79
 8,122,400 23.11 23.11 22.72 0 0 0
04/03/2022
23.11
 7,022,700 22.97 23.32 22.90 0 0 0
03/03/2022
22.97
 7,391,900 22.76 23.09 22.74 0 0 0
02/03/2022
22.76
 17,893,700 23.27 23.27 22.76 456,500 456,500 0
01/03/2022
23.27
 6,945,900 23.32 23.46 23.18 105,000 105,000 0
28/02/2022
23.32
 7,106,100 23.46 23.55 23.23 0 0 0
25/02/2022
23.46
 6,665,900 23.36 23.73 23.36 0 0 0
24/02/2022
23.36
 15,534,300 23.92 24.01 23.04 0 0 0
23/02/2022
23.92
 6,188,300 23.78 24.15 23.78 0 0 0
22/02/2022
23.78
 10,561,000 23.83 23.92 23.41 0 0 0
21/02/2022
23.83
 8,654,200 23.87 23.92 23.50 0 0 0
18/02/2022
23.87
 6,543,700 24.15 24.15 23.83 0 0 0
17/02/2022
24.15
 7,301,000 23.87 24.29 23.87 0 0 0
16/02/2022
23.87
 6,174,400 23.97 24.15 23.83 0 0 0
15/02/2022
23.97
 8,584,300 23.83 24.11 23.73 753,500 753,500 0
14/02/2022
23.83
 18,771,500 24.85 24.85 23.83 0 0 0
11/02/2022
24.85
 7,847,800 24.80 24.89 24.52 0 0 0
10/02/2022
24.80
 11,224,900 24.80 25.08 24.57 0 0 0
09/02/2022
24.80
 17,391,000 24.89 25.40 24.80 0 0 0
08/02/2022
24.89
 16,481,000 24.43 25.12 24.43 113,500 113,500 0
07/02/2022
24.43
 9,809,900 24.43 24.89 24.43 650,400 650,400 0
28/01/2022
24.43
 10,292,900 24.01 24.52 23.87 0 7,100 -0.4
27/01/2022
24.01
 8,044,000 24.24 24.38 23.83 0 0 0
26/01/2022
24.24
 15,042,300 24.01 24.66 24.06 0 0 0
25/01/2022
24.01
 14,466,300 23.27 24.11 23.60 0 0 0
24/01/2022
23.27
 16,269,200 23.04 23.78 23.04 0 0 0
21/01/2022
23.04
 10,321,600 22.60 23.50 22.62 70,000 70,000 0
20/01/2022
22.60
 6,430,300 22.60 22.86 22.49 700,000 700,000 0
19/01/2022
22.60
 4,221,900 22.56 22.86 22.58 170,000 170,000 0
18/01/2022
22.56
 7,885,200 23.11 23.11 22.44 13,500 0 0.7
17/01/2022
23.11
 3,823,300 23.02 23.36 22.93 48,700 48,700 0
14/01/2022
23.02
 5,187,100 23.36 23.36 22.90 94,600 94,600 0

Chính sách bảo mật | Điều khoản sử dụng |