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)
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
15/11/2021
24.06
 11,079,700 24.29 24.52 24.01 0 0 0
12/11/2021
24.29
 12,719,800 23.83 24.38 23.64 0 0 0
11/11/2021
23.83
 21,838,500 23.92 24.24 23.46 0 0 0
10/11/2021
23.92
 19,484,600 24.20 24.38 23.87 0 0 0
09/11/2021
24.20
 21,533,900 24.34 24.66 24.20 0 0 0
08/11/2021
24.34
 21,189,500 24.52 24.66 24.20 0 0 0
05/11/2021
24.52
 13,453,700 24.66 24.75 24.38 0 0 0
04/11/2021
24.66
 18,683,600 24.85 25.08 24.43 0 0 0
03/11/2021
24.85
 39,738,000 23.87 25.08 24.06 0 0 0
02/11/2021
23.87
 15,468,300 23.87 23.97 23.83 0 0 0
01/11/2021
23.87
 25,398,000 23.87 24.29 23.83 20,000 20,000 0
29/10/2021
23.87
 12,744,400 23.97 24.06 23.73 0 0 0
28/10/2021
23.97
 13,859,600 23.83 24.11 23.83 2,500,000 2,500,000 0
27/10/2021
23.83
 16,750,100 23.60 23.97 23.55 0 0 0
26/10/2021
23.60
 20,157,800 23.55 23.60 23.11 0 0 0
25/10/2021
23.55
 28,527,000 24.20 24.20 23.50 486,910 405,310 4.6
22/10/2021
24.20
 11,640,600 24.48 24.52 24.15 0 0 0
21/10/2021
24.48
 15,317,400 24.61 24.98 24.48 50,000 50,000 0
20/10/2021
24.61
 22,695,300 24.38 24.94 24.29 0 0 0
19/10/2021
24.38
 14,167,300 24.48 24.52 24.06 35,000 35,000 0
18/10/2021
24.48
 15,018,000 24.34 24.80 24.38 20,000 20,000 0
15/10/2021
24.34
 11,950,400 24.29 24.48 24.20 0 0 0
14/10/2021
24.29
 19,788,700 24.24 24.52 24.15 71,000 71,000 0
13/10/2021
24.24
 14,188,100 24.52 24.61 24.20 916,500 916,500 0
12/10/2021
24.52
 14,216,500 24.52 24.71 24.34 0 43,000 -2.3
11/10/2021
24.52
 23,096,400 23.46 24.52 23.60 0 0 0
08/10/2021
23.46
 7,634,900 23.13 23.55 23.13 80,000 123,000 -2.2
07/10/2021
23.13
 5,414,900 23.27 23.50 23.13 43,000 43,000 0
06/10/2021
23.27
 8,579,800 22.72 23.36 22.76 3,833,410 3,833,010 0.0
05/10/2021
22.72
 5,889,900 22.37 22.76 22.49 0 0 0
04/10/2021
22.37
 9,510,600 22.67 22.67 22.35 0 0 0
01/10/2021
22.67
 6,502,800 22.95 23.04 22.62 20,000 20,400 -0.0
30/09/2021
22.95
 5,275,100 22.86 23.32 22.95 0 0 0
29/09/2021
22.86
 5,676,700 23.04 23.04 22.62 0 0 0
28/09/2021
23.04
 5,568,700 22.90 23.06 22.58 0 0 0
27/09/2021
22.90
 6,850,300 23.41 23.64 22.90 0 0 0
24/09/2021
23.41
 7,364,700 23.23 23.83 23.27 0 0 0
23/09/2021
23.23
 8,627,900 23.36 23.73 23.13 0 0 0
22/09/2021
23.36
 4,960,100 23.32 23.55 23.09 0 0 0
21/09/2021
23.32
 10,058,100 23.46 23.55 23.02 331,900 331,900 0
20/09/2021
23.46
 13,074,700 23.02 23.87 23.18 0 0 0
17/09/2021
23.02
 8,274,500 22.72 23.09 22.76 0 0 0
16/09/2021
22.72
 5,523,500 22.39 22.74 22.49 0 0 0
15/09/2021
22.39
 5,037,600 22.44 22.58 22.25 0 0 0
14/09/2021
22.44
 6,142,500 22.65 22.72 22.44 0 0 0
13/09/2021
22.65
 6,802,200 22.81 22.88 22.62 0 0 0
10/09/2021
22.81
 7,222,000 22.81 23.04 22.67 0 0 0
09/09/2021
22.81
 7,854,400 22.58 22.90 22.44 0 0 0
08/09/2021
22.58
 7,150,900 22.97 22.97 22.49 0 0 0
07/09/2021
22.97
 11,611,100 22.65 23.32 22.69 0 0 0
06/09/2021
22.65
 12,880,500 22.35 22.65 22.16 0 0 0
01/09/2021
22.35
 8,530,000 22.44 22.65 22.30 0 0 0
31/08/2021
22.44
 7,773,900 22.76 22.90 21.75 0 0 0
30/08/2021
22.76
 12,298,900 22.23 22.86 22.25 0 0 0
27/08/2021
22.23
 19,689,500 22.35 22.35 21.75 3,600 0 0.2
26/08/2021
22.35
 10,111,900 22.74 22.83 22.30 60,000 60,000 0
25/08/2021
22.74
 9,431,100 22.67 22.76 22.44 0 0 0
24/08/2021
22.67
 16,213,400 22.56 22.76 22.39 0 3,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |