Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.70
-0.70
(-1.98%)
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
(2025-11-05) 		1.30 3.81% 223,459,800 -1,162,000 -30.4
33
35.40
34.70
2 tháng
(2025-10-06) 		-4 -10.15% 663,668,800 -7,463,700 -265.3
33
41.30
34.70
3 tháng
(2025-09-08) 		-1.62 -4.37% 1,003,315,500 -3,419,300 -103.6
33
41.30
34.70
6 tháng
(2025-06-09) 		6.42 22.14% 2,569,570,700 -10,157,160 -424.9
28.98
41.30
34.70
12 tháng
(2024-12-10) 		11.97 51.09% 4,437,760,700 -6,795,166 -633.7
22.80
41.30
34.70
24 tháng
(2023-12-18) 		21.20 149.38% 7,147,154,600 -15,583,085 -1,145.0
14.20
41.30
34.70
36 tháng
(2022-12-21) 		22.31 170.53% 8,179,916,500 -15,842,285 -1,152.0
12.14
41.30
34.70
60 tháng
(2020-12-31) 		20.52 137.90% 13,703,909,710 -15,968,175 -1,154.5
9.78
41.30
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
25.27
 58,235,500 26.74 26.74 24.90 2,100,900 2,102,900 -0.1
09/07/2021
26.74
 38,234,300 26.74 27.64 26.27 0 0 0
08/07/2021
26.74
 27,362,400 26.74 27.12 26.27 512,800 512,800 0
07/07/2021
26.74
 37,766,000 25.51 26.74 25.32 163,856 163,856 0
06/07/2021
25.51
 23,008,200 27.40 27.68 25.51 1,022,650 1,022,650 0
05/07/2021
27.40
 46,687,200 25.65 27.45 25.41 465,800 465,800 0
02/07/2021
25.65
 29,377,200 25.18 25.93 25.32 24,830 24,830 0
01/07/2021
25.18
 19,326,700 24.90 25.27 24.61 0 0 0
30/06/2021
24.90
 11,461,700 25.27 25.41 24.85 0 0 0
29/06/2021
25.27
 16,059,200 25.32 25.41 24.94 196,000 196,000 0
28/06/2021
25.32
 25,721,100 24.38 25.51 24.66 0 0 0
25/06/2021
24.38
 10,947,700 24.04 24.38 23.81 22,500 22,500 0
24/06/2021
24.04
 10,692,100 24.14 24.42 23.90 50,900 40,000 0.6
23/06/2021
24.14
 13,102,300 24.04 24.61 23.90 22,000 22,000 0
22/06/2021
24.04
 17,224,200 23.81 24.23 23.76 489,500 488,800 0.0
21/06/2021
23.81
 14,920,700 24.09 24.09 23.62 2,000 3,090 -0.5
18/06/2021
24.09
 9,956,600 23.71 24.28 23.90 0 0 0
17/06/2021
23.71
 18,677,800 23.95 24.00 23.38 20,086 20,166 -0.0
16/06/2021
23.95
 20,575,900 24.71 24.71 23.86 0 0 0
15/06/2021
24.71
 19,611,800 24.90 25.13 24.56 75,000 69,900 0.3
14/06/2021
24.90
 16,827,800 24.85 25.18 24.56 733,360 727,660 0.3
11/06/2021
24.85
 29,600,800 23.67 25.13 23.67 757,300 740,000 0.9
10/06/2021
23.67
 10,935,100 24.00 24.19 23.62 113,000 118,100 -0.3
09/06/2021
24.00
 22,397,000 23.38 24.14 23.15 12,200 5,700 0.3
08/06/2021
23.38
 25,295,000 24.75 24.99 23.15 604,700 614,400 -0.5
07/06/2021
24.75
 20,392,100 25.79 25.79 24.09 1,117,000 1,127,000 -0.5
04/06/2021
25.79
 13,371,600 25.89 26.08 25.51 0 12,200 -0.7
03/06/2021
25.89
 23,735,700 24.94 26.03 24.94 1,713,000 1,720,600 -0.4
02/06/2021
24.94
 24,560,900 25.08 25.18 24.47 139,600 147,500 -0.4
01/06/2021
25.08
 12,358,200 25.37 25.65 25.04 0 0 0
31/05/2021
25.37
 17,054,600 25.04 25.37 24.66 0 0 0
28/05/2021
25.04
 20,002,700 24.28 25.18 24.19 0 57,100 -3.0
27/05/2021
24.28
 15,941,600 24.94 25.27 24.00 120,840 120,840 0
26/05/2021
24.94
 16,505,900 24.38 25.04 24.19 1,208,400 1,208,400 0
25/05/2021
24.38
 10,560,300 24.04 24.61 24.19 9,000 9,000 0
24/05/2021
24.04
 14,666,700 24.00 24.19 23.81 100,000 100,000 0
21/05/2021
24.00
 18,850,300 23.71 24.42 23.55 1,041,400 1,041,400 0
20/05/2021
23.71
 13,171,300 23.67 24.00 23.57 325,000 325,000 0
19/05/2021
23.67
 17,467,900 22.84 23.71 22.86 0 0 0
18/05/2021
22.84
 16,910,000 22.60 23.10 22.46 0 0 0
17/05/2021
22.60
 17,123,600 22.98 23.19 22.49 0 0 0
14/05/2021
22.98
 13,905,300 22.67 23.12 22.75 0 0 0
13/05/2021
22.67
 18,045,200 23.27 23.55 22.67 545,900 545,900 0
12/05/2021
23.27
 23,553,400 22.20 23.27 22.06 0 0 0
11/05/2021
22.20
 16,021,800 22.72 22.79 22.20 74,900 74,900 0
10/05/2021
22.72
 19,611,400 22.23 22.86 22.06 1,367,790 1,367,790 0
07/05/2021
22.23
 22,027,500 22.25 22.58 21.92 600,000 600,000 0
06/05/2021
22.25
 26,766,000 21.71 22.42 21.28 0 0 0
05/05/2021
21.71
 28,214,800 20.50 21.92 20.95 0 100 -0.0
04/05/2021
20.50
 31,749,800 19.37 20.50 18.94 2,000 2,000 0
29/04/2021
19.37
 17,966,700 18.87 19.72 18.87 0 0 0
28/04/2021
18.87
 6,065,200 18.66 19.08 18.66 0 0 0
27/04/2021
18.66
 7,370,000 18.64 18.94 18.59 0 0 0
26/04/2021
18.64
 12,155,400 19.13 19.27 18.64 0 0 0
23/04/2021
19.13
 10,600,700 18.75 19.16 18.47 0 0 0
22/04/2021
18.75
 8,352,800 19.44 19.44 18.75 350,000 350,000 0
20/04/2021
19.44
 11,225,000 19.65 19.79 19.27 42,500 42,500 0
19/04/2021
19.65
 11,234,400 19.11 19.70 18.90 20,000 20,000 0
16/04/2021
19.11
 15,488,700 19.32 19.46 18.71 1,038,740 1,038,740 0
15/04/2021
19.32
 14,745,100 19.75 19.82 19.32 0 0 0
14/04/2021
19.75
 9,753,300 19.65 19.82 19.32 0 0 0
13/04/2021
19.65
 15,104,100 19.91 20.08 19.60 0 0 0
12/04/2021
19.91
 14,990,200 19.65 19.98 19.65 0 0 0
09/04/2021
19.65
 8,022,500 19.82 19.84 19.60 100,000 100,000 0
08/04/2021
19.82
 7,518,800 19.94 20.05 19.70 0 0 0
07/04/2021
19.94
 7,728,400 19.94 20.10 19.75 0 0 0
06/04/2021
19.94
 14,957,000 19.60 20.08 19.42 31,400 30,000 0.1
05/04/2021
19.60
 11,025,600 19.49 19.75 19.44 2,312,000 2,312,000 0
02/04/2021
19.49
 8,261,300 19.37 19.75 19.46 0 0 0
01/04/2021
19.37
 11,065,800 19.08 19.37 19.01 0 1,600 -0.1
31/03/2021
19.08
 10,304,100 18.92 19.34 18.92 197,000 197,000 0
30/03/2021
18.92
 10,768,300 18.68 19.08 18.64 0 0 0
29/03/2021
18.68
 8,380,600 18.61 18.78 18.49 0 0 0
26/03/2021
18.61
 10,188,400 18.59 18.73 18.14 0 0 0
25/03/2021
18.59
 10,420,800 18.57 18.80 18.52 0 0 0
24/03/2021
18.57
 13,792,100 19.11 19.11 18.57 0 0 0
23/03/2021
19.11
 12,997,700 19.51 19.56 19.08 364,833 364,833 0
22/03/2021
19.51
 10,554,500 19.84 19.84 19.44 63,153 63,153 0
19/03/2021
19.84
 7,413,700 19.82 19.91 19.60 72,160 72,160 0
18/03/2021
19.82
 16,410,100 19.04 19.82 19.23 2,077,400 2,077,400 0
17/03/2021
19.04
 9,542,800 18.82 19.08 18.75 0 0 0
16/03/2021
18.82
 11,577,300 18.94 18.99 18.57 0 0 0
15/03/2021
18.94
 8,638,500 18.92 19.13 18.85 0 0 0
12/03/2021
18.92
 8,046,800 18.97 19.13 18.78 1,310,700 1,310,700 0
11/03/2021
18.97
 15,369,300 18.57 19.13 18.64 1,746,500 1,746,500 0
10/03/2021
18.57
 9,050,000 18.40 18.61 18.19 177,200 177,200 0
09/03/2021
18.40
 10,594,100 18.35 18.57 18.05 2,021,170 2,021,170 0
08/03/2021
18.35
 10,807,100 18.52 18.75 18.19 35,000 37,000 -0.1
05/03/2021
18.52
 11,169,600 18.45 18.59 18.09 1,550,000 1,550,000 0
04/03/2021
18.45
 16,228,300 19.06 19.13 18.23 464,900 464,900 0
03/03/2021
19.06
 8,441,900 19.04 19.13 18.90 292,400 292,400 0
02/03/2021
19.04
 8,576,800 18.99 19.25 18.90 1,488,000 1,500,700 -0.5
01/03/2021
18.99
 12,622,200 18.54 19.01 18.57 8,600,000 8,600,000 0
26/02/2021
18.54
 15,265,000 18.47 18.59 18.09 24,527 24,527 0
25/02/2021
18.47
 16,440,500 18.47 18.66 18.19 275,000 275,000 0
24/02/2021
18.47
 14,395,400 18.80 18.99 18.38 300,000 300,000 0
23/02/2021
18.80
 26,384,200 18.23 19.06 18.33 0 0 0
22/02/2021
18.23
 14,466,800 18.28 18.35 17.95 276,800 293,800 -0.6
19/02/2021
18.28
 12,801,300 18.38 18.47 18.05 105,000 105,000 0
18/02/2021
18.38
 15,791,300 18.14 18.52 17.95 98,330 98,330 0

Chính sách bảo mật | Điều khoản sử dụng |