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)
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
13/01/2022
23.36
 14,417,100 23.32 23.97 23.23 0 13,500 -0.7
12/01/2022
23.32
 12,044,200 22.42 23.32 22.39 0 0 0
11/01/2022
22.42
 7,296,500 22.51 22.72 22.39 0 0 0
10/01/2022
22.51
 8,771,400 22.88 22.95 22.51 0 0 0
07/01/2022
22.88
 7,832,200 23.09 23.18 22.86 148,000 148,000 0
06/01/2022
23.09
 10,716,700 23.36 23.36 22.95 0 0 0
05/01/2022
23.36
 9,569,600 23.55 23.69 23.27 0 0 0
04/01/2022
23.55
 11,334,600 23.13 23.69 23.27 0 0 0
31/12/2021
23.13
 9,547,100 22.81 23.36 22.88 0 0 0
30/12/2021
22.81
 5,321,600 22.72 23.02 22.67 0 0 0
29/12/2021
22.72
 6,141,700 22.74 22.97 22.67 0 0 0
28/12/2021
22.74
 7,473,500 22.60 22.83 22.53 0 0 0
27/12/2021
22.60
 4,727,500 22.62 22.86 22.44 0 0 0
24/12/2021
22.62
 6,139,300 21.91 22.74 21.95 0 0 0
23/12/2021
21.91
 13,503,100 22.62 22.62 21.88 2,832,400 2,832,400 0
22/12/2021
22.62
 12,625,100 22.79 22.90 22.35 500,000 500,000 0
21/12/2021
22.79
 7,255,100 22.90 22.99 22.76 325,600 325,600 0
20/12/2021
22.90
 7,689,900 23.06 23.13 22.83 1,436,880 1,436,880 0
17/12/2021
23.06
 7,903,900 23.06 23.18 23.04 2,832,400 2,832,400 0
16/12/2021
23.06
 6,325,600 23.23 23.36 23.06 0 0 0
15/12/2021
23.23
 6,818,200 23.18 23.50 23.11 0 0 0
14/12/2021
23.18
 7,138,200 23.13 23.50 23.06 400,000 400,000 0
13/12/2021
23.13
 7,440,600 23.23 23.32 23.11 0 0 0
10/12/2021
23.23
 7,507,300 23.32 23.55 23.18 150,000 150,000 0
09/12/2021
23.32
 5,203,500 23.13 23.32 23.06 350,600 350,600 0
08/12/2021
23.13
 7,649,900 23.13 23.50 23.09 206,900 206,900 0
07/12/2021
23.13
 8,982,100 22.67 23.27 22.83 50,000 50,000 0
06/12/2021
22.67
 22,907,100 23.23 23.60 22.51 50,000 50,000 0
03/12/2021
23.23
 15,571,600 23.92 24.15 23.23 487,400 487,400 0
02/12/2021
23.92
 8,970,600 24.24 24.34 23.92 289,900 289,900 0
01/12/2021
24.24
 11,339,500 23.97 24.24 23.83 106,000 106,000 0
30/11/2021
23.97
 24,494,700 24.20 24.57 23.83 0 0 0
29/11/2021
24.20
 28,236,300 24.98 24.98 24.11 0 0 0
26/11/2021
24.98
 21,915,600 25.40 25.68 24.94 0 0 0
25/11/2021
25.40
 17,981,000 25.68 25.91 25.31 2,600,000 2,600,000 0
24/11/2021
25.68
 52,375,300 24.34 25.77 24.20 0 0 0
23/11/2021
24.34
 10,596,400 24.57 24.75 24.24 50,000 50,000 0
22/11/2021
24.57
 23,613,400 24.20 25.35 24.20 0 0 0
19/11/2021
24.20
 29,907,300 23.83 24.71 23.69 532,900 532,900 0
18/11/2021
23.83
 12,833,900 24.15 24.15 23.78 0 0 0
17/11/2021
24.15
 12,113,200 24.06 24.24 23.92 0 0 0
16/11/2021
24.06
 12,519,700 24.06 24.48 23.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |