Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.45
-0.30
(-0.94%)
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
(2026-05-18) 		-1.60 -4.80% 197,596,000 -26,984,001 0
30.85
33.65
31.75
2 tháng
(2026-04-17) 		0.11 0.36% 433,655,200 -35,781,575 0
30.85
33.89
31.75
3 tháng
(2026-03-18) 		2.02 6.82% 694,456,400 -36,426,537 0.3
28.11
33.89
31.75
6 tháng
(2025-12-18) 		-0.62 -1.92% 1,480,204,100 -34,226,437 68.6
28.11
37.22
31.75
12 tháng
(2025-06-23) 		-0.55 -1.70% 3,946,383,200 -45,218,797 -379.0
28.11
40.45
31.75
24 tháng
(2024-06-26) 		8.80 38.43% 7,577,667,300 -30,026,531 -106.6
19.89
40.45
31.75
36 tháng
(2023-07-03) 		16.89 114.11% 9,263,661,200 -50,856,122 -1,104.8
12.82
40.45
31.75
60 tháng
(2021-07-12) 		6.95 28.07% 13,187,224,900 -50,897,722 -1,102.9
9.58
40.45
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2021
24.52
 18,765,300 24.43 24.66 24.11 0 0 0
18/08/2021
24.43
 12,905,800 24.66 24.75 24.29 1,414,600 1,417,200 -0.1
17/08/2021
24.66
 16,002,700 24.98 25.31 24.43 1,530,800 1,530,800 0
16/08/2021
24.98
 30,299,500 24.15 25.17 24.11 200,000 200,000 0
13/08/2021
24.15
 15,402,000 24.06 24.15 23.64 567,300 567,300 0
12/08/2021
24.06
 11,779,000 24.20 24.52 24.06 0 0 0
11/08/2021
24.20
 20,471,000 24.20 24.75 24.01 960,000 960,000 0
10/08/2021
24.20
 12,265,300 24.29 24.52 24.01 0 0 0
09/08/2021
24.29
 15,208,100 23.97 24.38 23.73 0 0 0
06/08/2021
23.97
 16,084,300 24.29 24.61 23.97 0 0 0
05/08/2021
24.29
 12,021,200 24.06 24.38 23.92 0 0 0
04/08/2021
24.06
 19,177,300 23.97 24.34 23.97 0 0 0
03/08/2021
23.97
 22,927,700 23.50 24.06 23.50 0 0 0
02/08/2021
23.50
 14,030,000 23.64 23.78 23.41 0 0 0
30/07/2021
23.64
 16,932,500 23.41 23.87 23.36 438,000 438,000 0
29/07/2021
23.41
 12,542,100 22.99 23.50 23.13 218,200 218,200 0
28/07/2021
22.99
 7,468,600 23.02 23.27 22.90 2,200 0 0.1
27/07/2021
23.02
 13,266,100 22.67 23.27 22.93 1,151,400 1,151,400 0
26/07/2021
22.67
 14,424,400 22.90 22.97 22.53 0 0 0
23/07/2021
22.90
 20,067,800 23.64 23.64 22.90 0 2,200 -0.1
22/07/2021
23.64
 13,886,900 23.27 23.83 23.04 227,700 227,700 0
21/07/2021
23.27
 18,598,700 22.90 23.78 22.95 0 0 0
20/07/2021
22.90
 23,861,200 22.21 22.95 21.75 183,600 183,700 -0.0
19/07/2021
22.21
 39,327,900 23.87 23.87 22.21 200,000 200,000 0
16/07/2021
23.87
 13,987,500 24.11 24.48 23.87 0 0 0
15/07/2021
24.11
 20,322,400 23.60 24.61 23.50 1,960,800 1,960,800 0
14/07/2021
23.60
 33,443,400 24.94 24.94 23.41 1,720,300 1,720,300 0
13/07/2021
24.94
 20,072,400 24.75 25.12 24.43 1,300,000 1,300,000 0
12/07/2021
24.75
 58,235,500 26.19 26.19 24.38 2,100,900 2,102,900 -0.1
09/07/2021
26.19
 38,234,300 26.19 27.07 25.72 0 0 0
08/07/2021
26.19
 27,362,400 26.19 26.56 25.72 512,800 512,800 0
07/07/2021
26.19
 37,766,000 24.98 26.19 24.80 163,856 163,856 0
06/07/2021
24.98
 23,008,200 26.83 27.11 24.98 1,022,650 1,022,650 0
05/07/2021
26.83
 46,687,200 25.12 26.88 24.89 465,800 465,800 0
02/07/2021
25.12
 29,377,200 24.66 25.40 24.80 24,830 24,830 0
01/07/2021
24.66
 19,326,700 24.38 24.75 24.11 0 0 0
30/06/2021
24.38
 11,461,700 24.75 24.89 24.34 0 0 0
29/06/2021
24.75
 16,059,200 24.80 24.89 24.43 196,000 196,000 0
28/06/2021
24.80
 25,721,100 23.87 24.98 24.15 0 0 0
25/06/2021
23.87
 10,947,700 23.55 23.87 23.32 22,500 22,500 0
24/06/2021
23.55
 10,692,100 23.64 23.92 23.41 50,900 40,000 0.6
23/06/2021
23.64
 13,102,300 23.55 24.11 23.41 22,000 22,000 0
22/06/2021
23.55
 17,224,200 23.32 23.73 23.27 489,500 488,800 0.0
21/06/2021
23.32
 14,920,700 23.60 23.60 23.13 2,000 3,090 -0.5
18/06/2021
23.60
 9,956,600 23.23 23.78 23.41 0 0 0
17/06/2021
23.23
 18,677,800 23.46 23.50 22.90 20,086 20,166 -0.0
16/06/2021
23.46
 20,575,900 24.20 24.20 23.36 0 0 0
15/06/2021
24.20
 19,611,800 24.38 24.61 24.06 75,000 69,900 0.3
14/06/2021
24.38
 16,827,800 24.34 24.66 24.06 733,360 727,660 0.3
11/06/2021
24.34
 29,600,800 23.18 24.61 23.18 757,300 740,000 0.9
10/06/2021
23.18
 10,935,100 23.50 23.69 23.13 113,000 118,100 -0.3
09/06/2021
23.50
 22,397,000 22.90 23.64 22.67 12,200 5,700 0.3
08/06/2021
22.90
 25,295,000 24.24 24.48 22.67 604,700 614,400 -0.5
07/06/2021
24.24
 20,392,100 25.26 25.26 23.60 1,117,000 1,127,000 -0.5
04/06/2021
25.26
 13,371,600 25.35 25.54 24.98 0 12,200 -0.7
03/06/2021
25.35
 23,735,700 24.43 25.49 24.43 1,713,000 1,720,600 -0.4
02/06/2021
24.43
 24,560,900 24.57 24.66 23.97 139,600 147,500 -0.4
01/06/2021
24.57
 12,358,200 24.85 25.12 24.52 0 0 0
31/05/2021
24.85
 17,054,600 24.52 24.85 24.15 0 0 0
28/05/2021
24.52
 20,002,700 23.78 24.66 23.69 0 57,100 -3.0
27/05/2021
23.78
 15,941,600 24.43 24.75 23.50 120,840 120,840 0
26/05/2021
24.43
 16,505,900 23.87 24.52 23.69 1,208,400 1,208,400 0
25/05/2021
23.87
 10,560,300 23.55 24.11 23.69 9,000 9,000 0
24/05/2021
23.55
 14,666,700 23.50 23.69 23.32 100,000 100,000 0
21/05/2021
23.50
 18,850,300 23.23 23.92 23.06 1,041,400 1,041,400 0
20/05/2021
23.23
 13,171,300 23.18 23.50 23.09 325,000 325,000 0
19/05/2021
23.18
 17,467,900 22.37 23.23 22.39 0 0 0
18/05/2021
22.37
 16,910,000 22.14 22.62 22.00 0 0 0
17/05/2021
22.14
 17,123,600 22.51 22.72 22.02 0 0 0
14/05/2021
22.51
 13,905,300 22.21 22.65 22.28 0 0 0
13/05/2021
22.21
 18,045,200 22.79 23.06 22.21 545,900 545,900 0
12/05/2021
22.79
 23,553,400 21.75 22.79 21.61 0 0 0
11/05/2021
21.75
 16,021,800 22.25 22.32 21.75 74,900 74,900 0
10/05/2021
22.25
 19,611,400 21.77 22.39 21.61 1,367,790 1,367,790 0
07/05/2021
21.77
 22,027,500 21.79 22.12 21.47 600,000 600,000 0
06/05/2021
21.79
 26,766,000 21.26 21.95 20.84 0 0 0
05/05/2021
21.26
 28,214,800 20.08 21.47 20.52 0 100 -0.0
04/05/2021
20.08
 31,749,800 18.97 20.08 18.55 2,000 2,000 0
29/04/2021
18.97
 17,966,700 18.48 19.32 18.48 0 0 0
28/04/2021
18.48
 6,065,200 18.28 18.69 18.28 0 0 0
27/04/2021
18.28
 7,370,000 18.25 18.55 18.21 0 0 0
26/04/2021
18.25
 12,155,400 18.74 18.88 18.25 0 0 0
23/04/2021
18.74
 10,600,700 18.37 18.76 18.09 0 0 0
22/04/2021
18.37
 8,352,800 19.04 19.04 18.37 350,000 350,000 0
20/04/2021
19.04
 11,225,000 19.25 19.39 18.88 42,500 42,500 0
19/04/2021
19.25
 11,234,400 18.71 19.29 18.51 20,000 20,000 0
16/04/2021
18.71
 15,488,700 18.92 19.06 18.32 1,038,740 1,038,740 0
15/04/2021
18.92
 14,745,100 19.34 19.41 18.92 0 0 0
14/04/2021
19.34
 9,753,300 19.25 19.41 18.92 0 0 0
13/04/2021
19.25
 15,104,100 19.50 19.66 19.20 0 0 0
12/04/2021
19.50
 14,990,200 19.25 19.57 19.25 0 0 0
09/04/2021
19.25
 8,022,500 19.41 19.43 19.20 100,000 100,000 0
08/04/2021
19.41
 7,518,800 19.52 19.64 19.29 0 0 0
07/04/2021
19.52
 7,728,400 19.52 19.69 19.34 0 0 0
06/04/2021
19.52
 14,957,000 19.20 19.66 19.02 31,400 30,000 0.1
05/04/2021
19.20
 11,025,600 19.09 19.34 19.04 2,312,000 2,312,000 0
02/04/2021
19.09
 8,261,300 18.97 19.34 19.06 0 0 0
01/04/2021
18.97
 11,065,800 18.69 18.97 18.62 0 1,600 -0.1
31/03/2021
18.69
 10,304,100 18.53 18.95 18.53 197,000 197,000 0
30/03/2021
18.53
 10,768,300 18.30 18.69 18.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |