Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.25
0.40
(1.30%)
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)
13/01/2026
36.58
 20,065,400 37.32 37.41 36.39 549,700 135,400 15.7
12/01/2026
37.22
 23,390,400 35.94 37.22 35.70 14,600 1,000 0.5
09/01/2026
35.90
 28,290,500 36.29 36.39 35.45 2,882,900 14,600 106.2
08/01/2026
35.26
 21,044,200 35.75 35.90 34.77 14,100 562,900 -20.0
07/01/2026
35.65
 13,319,400 35.50 35.75 35.21 106,000 14,000 3.3
06/01/2026
35.26
 25,180,300 34.23 35.26 33.50 106,100 2,974,900 -102.1
05/01/2026
34.23
 8,187,500 33.94 34.23 33.10 132,200 2,900 4.5
31/12/2025
34.18
 9,454,000 34.08 34.18 33.54 697,100 132,000 19.7
30/12/2025
33.64
 7,265,300 33.50 33.69 33.06 2,900 106,100 -3.5
29/12/2025
33.35
 6,596,700 33.25 33.74 33.10 209,000 3,200 7.0
26/12/2025
33.20
 12,160,300 32.81 33.64 32.37 208,900 902,900 -23.1
25/12/2025
33.30
 10,946,100 34.23 35.06 33.30 15,600 2,600 0.5
24/12/2025
34.23
 10,571,000 33.99 34.48 33.59 21,400 15,600 0.2
23/12/2025
34.08
 12,785,000 34.57 34.62 34.03 21,400 227,800 -7.2
22/12/2025
34.48
 16,562,200 33.15 34.48 33.06 198,600 21,300 6.0
19/12/2025
32.91
 9,184,900 32.52 32.96 32.42 1,140,100 195,000 31.6
18/12/2025
32.32
 9,090,400 32.12 32.42 31.83 1,803,900 139,400 54.5
17/12/2025
31.93
 6,749,600 32.32 32.47 31.88 1,302,900 212,700 36.0
16/12/2025
32.32
 14,017,600 31.34 32.42 29.87 377,400 1,381,400 -31.8
15/12/2025
31.34
 10,487,300 31.34 31.64 30.85 179,800 1,771,300 -50.8
12/12/2025
31.34
 19,124,300 32.76 32.91 31.34 179,800 1,105,600 -30.6
11/12/2025
32.71
 6,610,500 33.06 33.30 32.71 179,800 377,400 -6.6
10/12/2025
33.01
 5,381,400 33.06 33.45 33.01 875,500 49,500 28.0
09/12/2025
33.10
 10,774,500 33.50 33.50 32.81 1,340,600 374,200 32.7
08/12/2025
33.50
 6,283,600 33.94 34.08 33.45 113,200 240,400 -4.4
05/12/2025
33.99
 7,316,700 34.77 34.77 33.99 541,900 367,300 6.1
04/12/2025
34.67
 12,020,600 34.28 34.77 34.08 2,888,500 194,100 94.9
03/12/2025
34.18
 16,220,500 33.54 34.28 33.54 3,518,600 3,366,200 4.9
02/12/2025
33.50
 14,025,300 32.52 33.59 32.47 3,905,700 11,000 130.5
01/12/2025
32.52
 7,034,700 33.01 33.01 32.52 109,900 1,454,400 -45.0
28/11/2025
33.06
 8,390,800 33.06 33.20 32.61 801,300 1,871,000 -36.0
27/11/2025
33.06
 8,857,300 33.25 33.50 33.01 1,240,900 2,495,900 -42.5
26/11/2025
33.15
 7,859,900 32.91 33.20 32.81 918,800 1,914,500 -33.7
25/11/2025
32.76
 9,145,600 33.30 33.30 32.76 604,700 820,000 -7.3
24/11/2025
33.25
 8,275,900 33.59 33.69 33.20 29,600 2,468,600 -83.1
21/11/2025
33.54
 8,560,200 33.79 33.79 32.81 329,400 1,161,400 -28.5
20/11/2025
33.89
 6,941,100 34.13 34.28 33.89 1,432,500 606,500 28.9
19/11/2025
34.08
 6,830,700 34.67 34.67 34.03 681,200 79,900 21.1
18/11/2025
34.62
 8,594,800 34.48 34.62 34.23 2,010,500 680,200 46.9
17/11/2025
34.43
 9,499,500 34.38 34.52 33.99 1,234,700 2,587,300 -46.9
14/11/2025
34.38
 5,603,100 34.08 34.62 33.99 634,900 182,000 15.9
13/11/2025
34.38
 12,530,800 33.94 34.77 33.89 4,761,000 665,300 143.9
12/11/2025
34.28
 12,025,800 33.01 34.28 32.91 2,230,600 1,350,900 30.3
11/11/2025
32.96
 11,239,700 32.76 33.30 32.66 1,033,300 1,197,100 -5.4
10/11/2025
32.71
 8,793,300 32.61 32.91 32.27 1,036,900 1,194,100 -5.0
07/11/2025
32.32
 16,083,600 32.91 33.25 32.32 1,099,300 300,500 26.6
06/11/2025
32.91
 13,684,100 33.45 33.79 32.81 786,700 2,783,300 -67.4
05/11/2025
33.40
 11,242,500 34.18 34.18 33.35 599,900 5,666,700 -173.6
04/11/2025
34.28
 16,062,100 32.91 34.48 32.76 101,600 2,085,100 -68.4
03/11/2025
32.91
 16,737,200 34.38 34.77 32.91 101,300 786,600 -23.8
31/10/2025
34.38
 12,256,900 34.97 35.45 34.38 760,300 507,800 9.0
30/10/2025
34.97
 10,507,900 35.75 35.85 34.87 1,188,500 764,100 15.4
29/10/2025
35.65
 13,116,300 35.16 36.14 34.92 1,088,800 1,177,600 -3.0
28/10/2025
35.26
 26,134,800 34.33 35.65 33.30 2,578,400 321,000 78.1
27/10/2025
34.33
 15,906,600 35.55 35.75 34.33 116,500 1,100 4.2
24/10/2025
35.36
 23,396,700 36.24 36.24 35.31 63,900 1,044,300 -35.7
23/10/2025
36.48
 15,619,200 37.27 37.27 36.04 61,800 2,657,100 -96.6
22/10/2025
37.22
 15,701,400 37.32 37.36 35.65 62,400 315,600 -9.4
21/10/2025
36.87
 28,577,600 37.32 37.66 35.75 703,100 63,300 24.3
20/10/2025
37.07
 30,048,800 39.81 39.81 37.07 88,600 9,800 3.2
17/10/2025
39.81
 18,690,000 40.79 40.79 39.62 307,100 88,300 9.1
16/10/2025
40.40
 20,239,100 40.35 40.40 39.96 306,100 1,000,100 -28.5
15/10/2025
39.96
 13,321,200 40.16 40.50 39.72 776,600 307,400 19.4
14/10/2025
39.96
 25,929,200 40.89 41.14 39.72 416,800 415,900 0.2
13/10/2025
40.45
 43,313,300 38.49 40.65 38.44 2,042,800 415,600 64.8
10/10/2025
38.54
 20,313,000 38.30 39.08 38.20 317,900 677,800 -14.2
09/10/2025
38.15
 18,770,600 37.81 38.30 37.76 0 0 0
08/10/2025
37.81
 20,604,100 38.44 38.59 37.66 825,400 2,549,000 -66.4
07/10/2025
38.20
 11,813,100 39.18 39.18 38.15 1,110,200 825,800 11.7
06/10/2025
38.59
 23,149,900 38.15 38.59 37.71 1,108,900 4,415,400 -128.4
03/10/2025
37.56
 11,272,100 37.76 37.85 37.27 1,967,300 1,110,100 32.9
02/10/2025
38.05
 16,259,200 38.05 38.39 37.61 968,000 607,200 14.0
01/10/2025
37.76
 13,225,600 37.07 37.81 37.02 1,788,700 855,300 35.9
30/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
30/09/2025
37.07
 11,108,100 37.27 37.27 36.73 2,210,200 215,000 75.4
29/09/2025
36.97
 10,121,500 36.83 37.02 36.64 1,587,800 373,200 47.0
26/09/2025
36.93
 11,437,300 37.12 37.16 36.64 1,842,100 1,957,400 -4.3
25/09/2025
37.12
 11,877,200 37.02 37.16 36.78 2,915,600 1,279,400 63.6
24/09/2025
37.02
 14,155,200 35.78 37.02 35.45 1,538,400 4,245,500 -101.8
23/09/2025
35.78
 8,090,400 35.83 36.26 35.78 808,900 312,000 18.7
22/09/2025
35.78
 21,457,800 36.54 36.64 35.59 1,610,500 1,158,500 17.1
19/09/2025
36.64
 10,813,500 37.02 37.02 36.35 72,600 1,666,900 -61.3
18/09/2025
37.02
 13,628,900 36.93 37.02 36.45 1,298,600 1,646,300 -13.5
17/09/2025
36.93
 15,622,100 37.55 37.64 36.73 2,051,800 2,013,300 1.3
16/09/2025
37.55
 30,137,900 37.83 38.26 37.45 5,769,800 4,527,300 50.0
15/09/2025
37.21
 16,479,300 36.78 37.21 36.78 1,732,600 2,993,000 -48.8
12/09/2025
36.83
 18,385,600 37.26 37.31 36.73 4,327,600 1,361,700 115.3
11/09/2025
36.93
 20,441,400 37.12 37.21 35.97 3,663,700 609,400 117.3
10/09/2025
37.21
 25,909,000 37.45 37.97 36.83 3,667,400 7,274,800 -139.9
09/09/2025
36.73
 27,379,900 36.78 36.88 36.11 2,737,900 4,852,200 -79.8
08/09/2025
36.26
 31,844,700 37.69 37.78 36.26 2,411,000 1,867,600 22.6
05/09/2025
37.69
 35,382,100 38.12 39.07 37.69 2,410,700 5,634,700 -129.6
04/09/2025
37.78
 16,817,900 37.78 38.12 37.59 508,700 1,557,700 -41.4
03/09/2025
37.78
 13,486,800 38.21 38.26 37.64 1,579,700 509,000 43.0
29/08/2025
37.78
 23,178,500 38.26 38.40 37.78 479,400 2,381,800 -75.9
28/08/2025
37.78
 18,621,100 37.78 37.78 37.02 2,141,640 652,610 0
27/08/2025
37.16
 25,051,600 37.69 38.83 37.12 750,100 1,851,400 -43.8
26/08/2025
37.55
 29,545,200 36.26 37.59 35.26 1,832,200 677,700 43.9
25/08/2025
35.83
 39,313,700 37.74 37.83 35.59 1,030,200 2,248,600 -46.0
22/08/2025
37.21
 53,106,000 38.64 39.21 36.88 1,943,600 779,600 46.9
21/08/2025
39.64
 37,569,600 39.41 40.55 39.12 1,746,100 2,619,800 -37.0

Chính sách bảo mật | Điều khoản sử dụng |