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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |