Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

33.85
-0.75
(-2.17%)
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
(2026-03-30) 		4.10 13.44% 309,705,000 513,543 0
28.70
34.60
33.85
2 tháng
(2026-03-02) 		-0.05 -0.14% 601,073,900 558,338 -6.3
28.70
34.65
33.85
3 tháng
(2026-01-29) 		-0.30 -0.86% 771,857,100 -117,462 -29.7
28.70
36.45
33.85
6 tháng
(2025-10-31) 		-0.50 -1.42% 1,531,574,600 -1,699,662 -66.3
28.70
38
33.85
12 tháng
(2025-05-05) 		8.78 34.02% 4,341,472,800 -8,315,949 -379.2
25.82
41.30
33.85
24 tháng
(2024-05-09) 		11.71 51.17% 7,649,275,100 -4,024,245 -628.1
20.31
41.30
33.85
36 tháng
(2023-05-15) 		20.48 144.96% 9,114,107,600 -13,962,147 -1,104.8
13.09
41.30
33.85
60 tháng
(2021-05-25) 		10.22 41.95% 13,573,586,300 -14,068,317 -1,106.9
9.78
41.30
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
9.78
 906,800 9.78 9.92 9.78 0 0 0
09/07/2019
9.78
 1,946,360 9.87 9.87 9.73 457,290 457,290 0
08/07/2019
9.87
 3,362,170 10.09 10.09 9.71 40,200 40,200 0
05/07/2019
10.09
 1,549,360 10.11 10.20 10.01 0 0 0
04/07/2019
10.11
 3,900,680 9.83 10.16 9.83 195,920 195,920 0
03/07/2019
9.83
 1,983,500 9.87 9.92 9.75 0 0 0
02/07/2019
9.87
 2,795,670 9.92 10.04 9.80 0 0 0
01/07/2019
9.92
 4,072,480 9.61 9.97 9.71 0 0 0
28/06/2019
9.61
 2,795,060 9.54 9.64 9.42 202,710 202,710 0
27/06/2019
9.54
 1,584,550 9.64 9.68 9.54 141,490 141,490 0
26/06/2019
9.64
 1,838,710 9.80 9.80 9.59 0 0 0
25/06/2019
9.80
 1,564,890 9.87 9.87 9.75 111,510 111,510 0
24/06/2019
9.87
 1,664,740 9.83 9.94 9.75 249,690 249,690 0
21/06/2019
9.83
 1,724,400 9.73 9.97 9.78 20,000 20,000 0
20/06/2019
9.73
 3,519,910 9.50 9.83 9.52 0 0 0
19/06/2019
9.50
 2,057,320 9.59 9.75 9.45 0 0 0
18/06/2019
9.59
 3,167,100 9.83 9.90 9.50 500,000 500,000 0
17/06/2019
9.83
 2,217,430 10.01 10.09 9.83 0 0 0
14/06/2019
10.01
 1,082,100 9.99 10.13 10.01 20,000 20,000 0
13/06/2019
9.99
 845,890 10.06 10.06 9.97 8,560 0 0.2
12/06/2019
10.06
 672,440 10.16 10.20 10.06 0 0 0
11/06/2019
10.16
 907,130 10.16 10.25 10.13 300,000 300,000 0
10/06/2019
10.16
 1,692,190 10.20 10.35 10.06 445,640 454,200 -0.2
07/06/2019
10.20
 1,426,730 10.09 10.20 10.09 0 0 0
06/06/2019
10.09
 1,377,350 10.06 10.16 9.87 0 0 0
05/06/2019
10.06
 1,078,360 10.01 10.30 10.06 0 0 0
04/06/2019
10.01
 2,334,950 10.16 10.30 9.97 1,500,000 1,500,000 0
03/06/2019
10.16
 2,710,010 10.68 10.68 10.16 930,240 930,240 0
31/05/2019
10.68
 1,452,700 10.84 10.87 10.68 0 0 0
30/05/2019
10.84
 1,454,130 10.75 10.89 10.63 0 0 0
29/05/2019
10.75
 2,073,420 10.91 10.91 10.75 0 0 0
28/05/2019
10.91
 1,428,370 10.94 11.05 10.82 0 0 0
27/05/2019
10.94
 888,140 10.96 11.03 10.91 0 0 0
24/05/2019
10.96
 2,380,690 11.17 11.20 10.96 3,666,700 3,666,700 0
23/05/2019
11.17
 1,377,230 11.20 11.27 11.12 0 0 0
22/05/2019
11.20
 1,706,530 11.36 11.43 11.20 0 0 0
21/05/2019
11.36
 3,217,110 11.27 11.48 11.27 0 0 0
20/05/2019
11.27
 2,117,630 11.15 11.29 11.05 35,860 35,860 0
17/05/2019
11.15
 1,740,280 11.22 11.24 11.12 0 0 0
16/05/2019
11.22
 2,139,740 11.31 11.38 11.17 3,510,750 3,510,750 0
15/05/2019
11.31
 3,260,220 10.87 11.36 10.87 0 0 0
14/05/2019
10.87
 1,432,870 10.96 10.96 10.79 0 0 0
13/05/2019
10.96
 1,130,890 10.94 11.01 10.91 7,021,500 7,021,500 0
10/05/2019
10.94
 1,679,270 10.77 10.94 10.77 0 0 0
09/05/2019
10.77
 1,330,990 10.84 10.96 10.77 10,000,000 10,000,000 0
08/05/2019
10.84
 1,748,140 10.96 10.96 10.70 675,630 675,630 0
07/05/2019
10.96
 1,294,740 11.01 11.20 10.91 0 0 0
06/05/2019
11.01
 1,903,780 11.34 11.34 10.91 0 0 0
03/05/2019
11.34
 1,727,710 11.27 11.34 11.17 0 0 0
02/05/2019
11.27
 891,770 11.41 11.43 11.24 4,415,942 4,415,942 0
26/04/2019
11.41
 898,530 11.41 11.43 11.34 0 0 0
25/04/2019
11.41
 681,910 11.50 11.53 11.41 5,877,130 5,877,130 0
24/04/2019
11.50
 1,995,110 11.15 11.50 11.20 22,620 22,620 0
23/04/2019
11.15
 1,850,200 11.22 11.27 11.12 87,000 87,000 0
22/04/2019
11.22
 1,544,290 11.43 11.48 11.17 0 0 0
19/04/2019
11.43
 1,116,030 11.46 11.57 11.43 19,930 0 0.5
18/04/2019
11.46
 1,478,350 11.69 11.72 11.46 0 0 0
17/04/2019
11.69
 1,022,100 11.60 11.83 11.64 0 0 0
16/04/2019
11.60
 2,097,030 11.76 11.76 11.53 563,550 583,480 -0.5
12/04/2019
11.76
 1,318,580 11.86 11.86 11.74 0 0 0
11/04/2019
11.86
 837,020 11.86 11.90 11.81 0 0 0
10/04/2019
11.86
 1,488,230 11.98 12.05 11.81 20,160 20,160 0
09/04/2019
11.98
 1,526,530 11.93 12.12 11.93 0 0 0
08/04/2019
11.93
 1,689,220 12.00 12.00 11.86 0 0 0
05/04/2019
12.00
 790,380 12.02 12.05 12.00 0 0 0
04/04/2019
12.02
 1,084,530 12.02 12.07 11.95 20,340 20,340 0
03/04/2019
12.02
 883,080 12.05 12.09 12.00 18,490 0 0.5
02/04/2019
12.05
 1,197,560 12.07 12.21 12.02 0 0 0
01/04/2019
12.07
 1,213,000 12.09 12.14 12.05 0 0 0
29/03/2019
12.09
 1,656,270 12.07 12.19 12.07 4,105,880 4,104,580 0.0
28/03/2019
12.07
 798,820 12.16 12.19 12.07 50,000 50,000 0
27/03/2019
12.16
 1,426,910 12.05 12.19 12.02 0 0 0
26/03/2019
12.05
 2,041,810 12.09 12.24 12.00 168,000 187,790 -0.5
25/03/2019
12.09
 2,295,560 12.33 12.33 12.02 19,740 0 0.5
22/03/2019
12.33
 2,631,920 12.33 12.42 12.26 583,000 583,000 0
21/03/2019
12.33
 2,858,380 12.57 12.64 12.33 0 0 0
20/03/2019
12.57
 1,701,020 12.64 12.64 12.47 0 19,740 -0.5
19/03/2019
12.64
 2,078,600 12.78 12.85 12.61 0 0 0
18/03/2019
12.78
 3,348,820 12.68 12.87 12.66 21,950 21,950 0
15/03/2019
12.68
 1,750,100 12.71 12.85 12.64 0 0 0
14/03/2019
12.71
 1,525,640 12.83 12.87 12.71 345,400 345,400 0
13/03/2019
12.83
 4,603,520 12.66 13.01 12.71 698,080 698,080 0
12/03/2019
12.66
 1,884,510 12.42 12.66 12.40 0 0 0
11/03/2019
12.42
 894,870 12.40 12.52 12.40 0 0 0
08/03/2019
12.40
 2,892,590 12.64 12.64 12.40 1,800 0 0.0
07/03/2019
12.64
 1,428,410 12.66 12.78 12.64 0 0 0
06/03/2019
12.66
 1,004,950 12.66 12.71 12.59 0 0 0
05/03/2019
12.66
 3,227,790 12.75 12.85 12.61 103,450 101,800 0.0
04/03/2019
12.75
 2,834,780 12.57 12.80 12.61 0 0 0
01/03/2019
12.57
 2,342,280 12.52 12.68 12.47 134,400 134,400 0
28/02/2019
12.52
 4,845,650 12.85 12.85 12.47 0 3,450 -0.1
27/02/2019
12.85
 4,709,200 12.97 12.99 12.78 247,800 247,800 0
26/02/2019
12.97
 3,078,620 13.11 13.16 12.87 0 0 0
25/02/2019
13.11
 3,849,680 13.09 13.23 13.09 189,720 189,720 0
22/02/2019
13.09
 6,443,060 12.99 13.23 12.94 0 0 0
21/02/2019
12.99
 2,102,120 13.01 13.09 12.90 0 0 0
20/02/2019
13.01
 2,760,520 13.01 13.13 12.97 0 0 0
19/02/2019
13.01
 7,850,600 12.92 13.32 12.94 0 0 0
18/02/2019
12.92
 2,160,450 12.87 13.01 12.87 0 0 0
15/02/2019
12.87
 3,355,310 12.90 13.06 12.80 21,070 21,070 0

Chính sách bảo mật | Điều khoản sử dụng |