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)
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
23/08/2021
22.56
 26,003,500 23.36 23.50 22.56 176,000 173,400 0.1
20/08/2021
23.36
 31,461,200 24.52 24.52 23.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |