Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.50
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
(2026-05-13) 		-2.06 -6.25% 220,426,100 -29,433,505 0
30.85
33.65
31.25
2 tháng
(2026-04-13) 		-0.39 -1.26% 453,801,200 -34,646,204 0
30.85
33.89
31.25
3 tháng
(2026-03-16) 		1.27 4.30% 694,266,400 -35,188,666 0.3
28.11
33.89
31.25
6 tháng
(2025-12-15) 		-0.49 -1.57% 1,489,973,900 -34,493,866 22.0
28.11
37.22
31.25
12 tháng
(2025-06-17) 		-0.06 -0.21% 4,001,007,200 -43,984,626 -379.2
28.11
40.45
31.25
24 tháng
(2024-06-24) 		8 35% 7,582,273,700 -24,932,260 -14.4
19.89
40.45
31.25
36 tháng
(2023-06-28) 		15.44 100.24% 9,251,797,800 -49,618,251 -1,104.8
12.82
40.45
31.25
60 tháng
(2021-07-08) 		4.66 17.81% 13,231,336,900 -49,659,851 -1,102.9
9.58
40.45
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
18.21
 10,420,800 18.18 18.41 18.14 0 0 0
24/03/2021
18.18
 13,792,100 18.71 18.71 18.18 0 0 0
23/03/2021
18.71
 12,997,700 19.11 19.15 18.69 364,833 364,833 0
22/03/2021
19.11
 10,554,500 19.43 19.43 19.04 63,153 63,153 0
19/03/2021
19.43
 7,413,700 19.41 19.50 19.20 72,160 72,160 0
18/03/2021
19.41
 16,410,100 18.65 19.41 18.83 2,077,400 2,077,400 0
17/03/2021
18.65
 9,542,800 18.44 18.69 18.37 0 0 0
16/03/2021
18.44
 11,577,300 18.55 18.60 18.18 0 0 0
15/03/2021
18.55
 8,638,500 18.53 18.74 18.46 0 0 0
12/03/2021
18.53
 8,046,800 18.58 18.74 18.39 1,310,700 1,310,700 0
11/03/2021
18.58
 15,369,300 18.18 18.74 18.25 1,746,500 1,746,500 0
10/03/2021
18.18
 9,050,000 18.02 18.23 17.81 177,200 177,200 0
09/03/2021
18.02
 10,594,100 17.97 18.18 17.67 2,021,170 2,021,170 0
08/03/2021
17.97
 10,807,100 18.14 18.37 17.81 35,000 37,000 -0.1
05/03/2021
18.14
 11,169,600 18.07 18.21 17.72 1,550,000 1,550,000 0
04/03/2021
18.07
 16,228,300 18.67 18.74 17.86 464,900 464,900 0
03/03/2021
18.67
 8,441,900 18.65 18.74 18.51 292,400 292,400 0
02/03/2021
18.65
 8,576,800 18.60 18.85 18.51 1,488,000 1,500,700 -0.5
01/03/2021
18.60
 12,622,200 18.16 18.62 18.18 8,600,000 8,600,000 0
26/02/2021
18.16
 15,265,000 18.09 18.21 17.72 24,527 24,527 0
25/02/2021
18.09
 16,440,500 18.09 18.28 17.81 275,000 275,000 0
24/02/2021
18.09
 14,395,400 18.41 18.60 18.00 300,000 300,000 0
23/02/2021
18.41
 26,384,200 17.86 18.67 17.95 0 0 0
22/02/2021
17.86
 14,466,800 17.91 17.97 17.58 276,800 293,800 -0.6
19/02/2021
17.91
 12,801,300 18.00 18.09 17.67 105,000 105,000 0
18/02/2021
18.00
 15,791,300 17.77 18.14 17.58 98,330 98,330 0
17/02/2021
17.77
 21,134,000 16.66 17.77 16.89 2,000 2,000 0
09/02/2021
16.66
 16,738,000 16.19 16.84 16.05 0 0 0
08/02/2021
16.19
 21,272,800 16.79 16.89 15.73 0 0 0
05/02/2021
16.79
 14,358,200 16.19 16.79 16.24 150,550 150,550 0
04/02/2021
16.19
 14,141,400 16.19 16.47 16.01 0 0 0
03/02/2021
16.19
 18,238,700 15.73 16.42 15.73 58,000 58,000 0
02/02/2021
15.73
 13,498,900 14.90 15.78 14.78 85,000 85,000 0
01/02/2021
14.90
 15,146,700 14.81 15.50 14.60 0 0 0
29/01/2021
14.81
 27,420,900 14.44 15.43 13.70 0 0 0
28/01/2021
14.44
 27,121,100 15.50 15.50 14.44 35,840 35,840 0
27/01/2021
15.50
 18,775,400 16.19 16.31 15.11 0 0 0
26/01/2021
16.19
 18,111,400 16.56 16.56 15.50 110,000 110,000 0
25/01/2021
16.56
 15,639,600 16.79 16.82 16.47 4,200 0 0.2
22/01/2021
16.79
 12,347,400 16.75 17.07 16.56 3,000 0 0.1
21/01/2021
16.75
 14,253,300 15.96 16.75 15.96 0 0 0
20/01/2021
15.96
 25,772,300 15.68 16.08 14.81 303,400 307,600 -0.1
19/01/2021
15.68
 22,796,500 16.75 16.84 15.59 23,000 26,000 -0.1
18/01/2021
16.75
 13,377,400 17.05 17.21 16.61 281,200 281,200 0
15/01/2021
17.05
 17,357,400 16.54 17.37 16.77 39,810 39,810 0
14/01/2021
16.54
 11,995,200 16.26 16.56 16.12 0 0 0
13/01/2021
16.26
 11,399,600 16.24 16.66 16.24 0 0 0
12/01/2021
16.24
 16,418,200 16.31 16.42 15.96 47,060 47,060 0
11/01/2021
16.31
 13,980,300 16.52 16.77 16.29 983,200 983,200 0
08/01/2021
16.52
 16,947,900 16.01 16.77 16.15 0 0 0
07/01/2021
16.01
 16,387,200 15.36 16.01 15.45 0 0 0
06/01/2021
15.36
 20,222,300 15.29 15.78 15.24 7,610 7,600 0.0
05/01/2021
15.29
 14,280,100 15.27 15.43 15.06 51,050 49,260 0.6
04/01/2021
15.27
 18,607,800 14.57 15.45 14.76 76,012 76,012 0
31/12/2020
14.57
 16,486,510 13.83 14.69 13.83 9,030 50 0.3
30/12/2020
13.83
 16,579,440 13.76 14.13 13.74 0 150 0
29/12/2020
13.76
 12,909,770 13.74 13.83 13.65 63,970 65,000 -0.0
28/12/2020
13.74
 14,471,300 13.67 14.02 13.65 0 9,030 -0.3
25/12/2020
13.67
 17,113,750 12.93 13.70 12.82 0 0 0
24/12/2020
12.93
 26,106,600 13.28 13.37 12.45 0 14,970 -0.4
23/12/2020
13.28
 19,453,550 13.51 13.53 13.19 2,845,823 2,845,823 0
22/12/2020
13.51
 17,109,090 13.60 13.65 13.44 0 0 0
21/12/2020
13.60
 22,777,010 13.51 13.83 13.46 0 0 0
18/12/2020
13.51
 15,252,570 13.12 13.53 13.19 388,520 388,520 0
17/12/2020
13.12
 29,802,380 12.93 13.58 12.93 0 0 0
16/12/2020
12.93
 29,092,450 12.10 12.93 12.21 0 0 0
15/12/2020
12.10
 13,700,860 12.12 12.19 12.01 0 0 0
14/12/2020
12.12
 15,694,300 11.87 12.17 11.89 0 0 0
11/12/2020
11.87
 14,116,670 11.71 11.87 11.59 0 0 0
10/12/2020
11.71
 18,133,060 11.91 12.03 11.71 0 0 0
09/12/2020
11.91
 19,001,670 11.57 11.98 11.59 113,800 113,800 0
08/12/2020
11.57
 14,341,140 11.59 11.66 11.52 0 0 0
07/12/2020
11.59
 13,044,510 11.47 11.66 11.47 0 0 0
04/12/2020
11.47
 16,507,860 11.57 11.57 11.45 0 0 0
03/12/2020
11.57
 17,490,250 11.61 11.80 11.57 0 0 0
02/12/2020
11.61
 27,463,650 11.34 11.71 11.38 28,680 28,680 0
01/12/2020
11.34
 22,797,760 11.15 11.34 10.94 0 0 0
30/11/2020
11.15
 24,645,230 10.97 11.29 10.97 0 0 0
27/11/2020
10.97
 12,261,190 10.92 11.06 10.90 5,331,340 5,331,340 0
26/11/2020
10.92
 13,091,570 10.92 10.97 10.83 0 0 0
25/11/2020
10.92
 13,655,890 10.94 11.08 10.90 0 0 0
24/11/2020
10.94
 22,530,770 10.92 11.10 10.83 0 0 0
23/11/2020
10.92
 17,857,230 10.83 10.94 10.69 0 0 0
20/11/2020
10.83
 13,546,080 10.83 10.87 10.78 0 0 0
19/11/2020
10.83
 16,935,520 10.80 10.92 10.73 0 0 0
18/11/2020
10.80
 22,760,740 10.80 10.92 10.69 0 0 0
17/11/2020
10.80
 17,457,030 10.60 10.80 10.57 376,630 376,630 0
16/11/2020
10.60
 25,236,270 10.64 10.83 10.55 0 0 0
13/11/2020
10.64
 22,376,970 10.32 10.71 10.36 400,000 400,000 0
12/11/2020
10.32
 10,771,120 10.18 10.32 10.18 0 0 0
11/11/2020
10.18
 14,433,190 10.22 10.36 10.18 500,000 500,000 0
10/11/2020
10.22
 21,221,910 10.20 10.43 10.20 0 0 0
09/11/2020
10.20
 17,624,180 9.99 10.27 10.09 335,720 335,720 0
06/11/2020
9.99
 15,368,880 10.09 10.18 9.95 0 0 0
05/11/2020
10.09
 19,766,660 10.25 10.34 10.09 0 0 0
04/11/2020
10.25
 21,927,670 10.18 10.46 10.25 0 0 0
03/11/2020
10.18
 27,962,010 9.90 10.39 10.02 39,740 39,740 0
02/11/2020
9.90
 22,943,680 9.88 10.11 9.90 0 0 0
30/10/2020
9.88
 28,887,760 10.09 10.29 9.88 0 0 0
29/10/2020
10.09
 36,149,460 10.36 10.50 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |