Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.15
-0.15
(-0.51%)
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
(2026-06-30) 		-5.10 -15.22% 272,108,300 -37,638,077 0
28.25
34.30
29.30
2 tháng
(2026-06-01) 		-3.95 -12.21% 502,918,300 -82,852,295 0
28.25
34.30
29.30
3 tháng
(2026-05-04) 		-4.46 -13.57% 725,253,500 -101,578,772 0
28.25
34.30
29.30
6 tháng
(2026-02-02) 		-5.88 -17.15% 1,468,437,300 -102,642,533 -22.5
28.11
35.70
29.30
12 tháng
(2025-08-04) 		-5.33 -15.80% 3,738,156,300 -110,960,803 -378.9
28.11
40.45
29.30
24 tháng
(2024-08-09) 		8.27 41.07% 7,592,355,000 -39,216,027 1,167.3
20.04
40.45
29.30
36 tháng
(2023-08-15) 		12.65 80.27% 9,501,831,700 -116,696,518 -1,104.8
12.82
40.45
29.30
60 tháng
(2021-08-25) 		5.66 24.89% 12,962,655,600 -116,732,418 -1,102.6
9.58
40.45
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/03/2021
18.30
 8,380,600 18.23 18.39 18.11 0 0 0
26/03/2021
18.23
 10,188,400 18.21 18.34 17.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |