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)
31/08/2021
22.91
 7,773,900 23.24 23.38 22.20 0 0 0
30/08/2021
23.24
 12,298,900 22.70 23.34 22.72 0 0 0
27/08/2021
22.70
 19,689,500 22.82 22.82 22.20 3,600 0 0.2
26/08/2021
22.82
 10,111,900 23.22 23.31 22.77 60,000 60,000 0
25/08/2021
23.22
 9,431,100 23.15 23.24 22.91 0 0 0
24/08/2021
23.15
 16,213,400 23.03 23.24 22.86 0 3,600 -0.2
23/08/2021
23.03
 26,003,500 23.86 24.00 23.03 176,000 173,400 0.1
20/08/2021
23.86
 31,461,200 25.04 25.04 23.53 0 0 0
19/08/2021
25.04
 18,765,300 24.94 25.18 24.61 0 0 0
18/08/2021
24.94
 12,905,800 25.18 25.27 24.80 1,414,600 1,417,200 -0.1
17/08/2021
25.18
 16,002,700 25.51 25.84 24.94 1,530,800 1,530,800 0
16/08/2021
25.51
 30,299,500 24.66 25.70 24.61 200,000 200,000 0
13/08/2021
24.66
 15,402,000 24.56 24.66 24.14 567,300 567,300 0
12/08/2021
24.56
 11,779,000 24.71 25.04 24.56 0 0 0
11/08/2021
24.71
 20,471,000 24.71 25.27 24.52 960,000 960,000 0
10/08/2021
24.71
 12,265,300 24.80 25.04 24.52 0 0 0
09/08/2021
24.80
 15,208,100 24.47 24.90 24.23 0 0 0
06/08/2021
24.47
 16,084,300 24.80 25.13 24.47 0 0 0
05/08/2021
24.80
 12,021,200 24.56 24.90 24.42 0 0 0
04/08/2021
24.56
 19,177,300 24.47 24.85 24.47 0 0 0
03/08/2021
24.47
 22,927,700 24.00 24.56 24.00 0 0 0
02/08/2021
24.00
 14,030,000 24.14 24.28 23.90 0 0 0
30/07/2021
24.14
 16,932,500 23.90 24.38 23.86 438,000 438,000 0
29/07/2021
23.90
 12,542,100 23.48 24.00 23.62 218,200 218,200 0
28/07/2021
23.48
 7,468,600 23.50 23.76 23.38 2,200 0 0.1
27/07/2021
23.50
 13,266,100 23.15 23.76 23.41 1,151,400 1,151,400 0
26/07/2021
23.15
 14,424,400 23.38 23.45 23.01 0 0 0
23/07/2021
23.38
 20,067,800 24.14 24.14 23.38 0 2,200 -0.1
22/07/2021
24.14
 13,886,900 23.76 24.33 23.53 227,700 227,700 0
21/07/2021
23.76
 18,598,700 23.38 24.28 23.43 0 0 0
20/07/2021
23.38
 23,861,200 22.67 23.43 22.20 183,600 183,700 -0.0
19/07/2021
22.67
 39,327,900 24.38 24.38 22.67 200,000 200,000 0
16/07/2021
24.38
 13,987,500 24.61 24.99 24.38 0 0 0
15/07/2021
24.61
 20,322,400 24.09 25.13 24.00 1,960,800 1,960,800 0
14/07/2021
24.09
 33,443,400 25.46 25.46 23.90 1,720,300 1,720,300 0
13/07/2021
25.46
 20,072,400 25.27 25.65 24.94 1,300,000 1,300,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |