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)
20/08/2025
38.64
 52,927,800 38.59 39.02 37.12 1,947,900 2,195,100 -9.1
19/08/2025
37.40
 37,483,600 36.50 37.64 36.35 195,100 45,800 5.7
18/08/2025
36.21
 21,688,500 36.45 36.88 35.92 2,420,000 2,420,000 0
15/08/2025
35.88
 31,153,200 37.12 37.16 35.88 679,600 2,581,700 -71.6
14/08/2025
36.64
 38,004,200 36.02 37.40 36.02 4,322,800 4,517,900 -7.5
13/08/2025
35.78
 27,538,600 36.07 36.26 35.21 0 0 0
12/08/2025
35.97
 22,622,400 36.07 36.26 35.49 2,300 0 0.1
11/08/2025
36.02
 24,602,200 36.21 36.69 35.88 0 0 0
08/08/2025
36.11
 31,007,000 36.97 36.97 35.68 49,100 0 1.9
07/08/2025
36.64
 30,075,200 36.73 37.12 36.07 0 2,400 -0.1
06/08/2025
36.45
 30,371,700 36.26 37.21 35.49 0 0 0
05/08/2025
35.30
 92,362,100 34.16 36.07 34.16 0 49,000 -1.9
04/08/2025
33.73
 23,096,800 32.54 33.73 32.44 0 100 -0.0
01/08/2025
32.54
 20,619,700 32.58 33.11 32.49 46,600 0 1.6
31/07/2025
32.44
 26,760,600 33.01 33.39 32.25 0 0 0
30/07/2025
32.92
 30,546,900 32.58 33.01 32.15 16,800 0 0.6
29/07/2025
32.35
 45,002,200 34.11 34.11 32.35 0 94,000 -3.2
28/07/2025
33.97
 30,577,800 33.63 34.21 33.59 1,000 0 0.0
25/07/2025
33.59
 18,898,200 33.49 33.59 33.35 0 16,800 -0.6
24/07/2025
33.44
 19,279,700 33.44 33.97 33.35 8,700 1,000 0.3
23/07/2025
33.39
 27,862,300 33.78 33.82 33.30 22,600 8,700 0.5
22/07/2025
33.73
 26,975,100 33.54 33.82 33.30 24,900 10,100 0.5
21/07/2025
33.82
 23,119,500 34.64 34.83 33.73 0 0 0
18/07/2025
34.59
 36,570,000 33.54 34.83 33.44 0 12,500 -0.5
17/07/2025
33.54
 16,136,500 33.78 33.97 33.49 0 25,000 -0.9
16/07/2025
33.63
 15,009,100 33.20 33.82 33.01 0 0 0
15/07/2025
33.20
 18,005,600 33.54 34.11 33.20 67,900 30,000 1.4
14/07/2025
33.49
 18,132,100 33.35 33.49 32.73 400 0 0.0
11/07/2025
33.35
 18,592,100 33.20 33.87 33.20 1,200,500 1,225,000 0
10/07/2025
33.20
 14,459,300 33.30 33.39 33.06 1,598,100 1,666,000 0
09/07/2025
33.30
 31,885,200 33.82 33.97 33.11 1,034,410 1,034,100 0
08/07/2025
33.68
 12,974,100 33.68 33.92 33.49 15,550,100 15,549,900 0.0
07/07/2025
33.68
 12,244,900 33.59 33.82 33.49 35,000 1,000 1.2
04/07/2025
33.35
 12,159,000 33.25 33.39 33.06 353,300 352,500 0.0
03/07/2025
33.25
 22,273,300 33.54 33.68 33.20 600,000 600,000 0
02/07/2025
33.39
 16,948,700 32.92 33.49 32.87 300,000 335,000 -1.2
01/07/2025
32.82
 12,545,400 32.63 32.97 32.49 844,273 845,073 -0.0
30/06/2025
32.63
 13,910,000 32.54 33.11 32.44 331,500 331,500 0
27/06/2025
32.39
 9,837,600 32.54 32.68 32.30 56,900 56,900 0
26/06/2025
32.49
 12,610,700 32.44 32.87 32.25 1,032,600 1,016,300 0.6
25/06/2025
32.25
 13,115,100 32.58 32.68 32.25 503,000 500,000 0.1
24/06/2025
32.44
 25,166,100 32.49 33.16 32.15 1,100 400 0.0
23/06/2025
32.25
 18,895,500 32.06 32.44 31.87 2,306,900 2,323,200 -0.5
20/06/2025
32.44
 17,106,000 32.63 33.25 32.35 1,582,400 1,585,000 -0.1
19/06/2025
32.44
 23,284,100 31.30 32.44 31.30 1,027,400 1,028,400 -0.0
18/06/2025
31.30
 17,756,300 30.91 31.82 30.72 400,000 400,000 0
17/06/2025
30.91
 17,962,300 31.06 31.10 30.58 494,700 494,800 -0.0
16/06/2025
30.82
 23,148,300 29.58 30.87 29.53 0 0 0
13/06/2025
29.77
 27,415,200 29.29 30.06 29.10 818,100 818,100 0
12/06/2025
29.53
 24,550,800 28.96 29.72 28.86 1,100 0 0.0
11/06/2025
28.72
 6,090,700 28.96 28.96 28.58 361,400 360,000 0.0
10/06/2025
28.67
 15,103,700 28.58 29.10 28.48 49,500 900 1.5
09/06/2025
28.39
 17,719,700 28.91 29.05 28.43 315,300 316,400 -0.0
06/06/2025
28.91
 28,354,600 29.58 29.58 28.91 70,500 70,000 0.0
05/06/2025
29.67
 15,787,800 29.91 30.15 29.63 144,500 194,500 -1.6
04/06/2025
29.91
 15,682,100 30.25 30.25 29.77 1,362,800 1,360,000 0.1
03/06/2025
30.15
 23,860,200 29.48 30.44 29.48 107,700 108,200 -0.0
02/06/2025
29.44
 13,955,600 29.01 29.53 28.81 159,100 150,100 0.3
30/05/2025
29.05
 9,979,500 29.39 29.39 29.05 797,100 797,100 0
29/05/2025
29.39
 14,712,100 29.10 29.39 28.91 4,748,300 4,749,100 -0.0
28/05/2025
29.10
 18,570,300 29.29 29.39 28.86 755,300 766,300 -0.3
27/05/2025
29.20
 23,572,600 29.20 29.82 28.96 0 0 0
26/05/2025
28.96
 20,226,200 28.77 28.96 28.15 380,000 380,000 0
23/05/2025
28.77
 17,854,600 29.15 29.20 28.43 731,100 710,800 0.6
22/05/2025
29.10
 28,001,500 29.24 29.77 28.91 700 500 0
21/05/2025
29.48
 19,486,900 29.58 29.96 29.29 263,500 262,100 0.0
20/05/2025
29.53
 38,192,300 28.15 29.67 28.15 1,002,100 1,022,000 -0.6
19/05/2025
28.15
 20,464,800 27.86 28.58 27.77 7,000 2,127 0
16/05/2025
28.10
 20,031,000 28.53 28.53 27.91 942,400 908,600 0
15/05/2025
28.53
 17,783,500 28.53 28.81 28.19 648,580 606,780 0
14/05/2025
28.48
 19,728,500 28.00 29.10 27.96 27,900 2,000 0
13/05/2025
28.05
 13,206,500 28.15 28.34 27.81 5,400 2,000 0
12/05/2025
28.05
 46,701,100 26.38 28.10 26.33 5,400 86,000 0
09/05/2025
26.33
 18,296,500 26.05 26.72 26.00 0 25,900 0
08/05/2025
26.14
 18,382,100 25.76 26.19 25.62 4,400 0 0
07/05/2025
25.71
 12,557,800 25.62 25.86 25.38 3,100 8,500 0
06/05/2025
25.62
 24,407,100 25.28 25.95 25.19 12,600 3,000 0
05/05/2025
25.28
 9,048,300 25.43 25.43 24.95 0 1,300 0
29/04/2025
25.09
 18,134,300 24.81 25.38 24.81 304,700 304,800 -0.0
28/04/2025
24.81
 11,163,200 24.81 24.90 24.62 924,300 935,700 -0.3
25/04/2025
24.76
 19,491,800 24.76 24.86 24.24 1,012,500 804,000 0
24/04/2025
24.57
 8,915,900 24.81 24.90 24.52 199,200 181,500 0.5
23/04/2025
24.90
 18,232,600 24.57 25.09 24.00 589,600 586,600 0.1
22/04/2025
24.00
 29,523,500 24.09 24.47 22.85 5,556,300 5,764,300 -5.1
21/04/2025
24.57
 12,192,200 24.81 25.09 24.43 145,300 17,700 -0.5
18/04/2025
24.81
 16,887,000 25.28 25.28 24.81 1,388,213 126,000 33.4
17/04/2025
24.81
 14,259,300 24.43 24.81 24.38 1,618,500 376,500 0.1
16/04/2025
24.62
 18,147,100 24.95 25.24 24.57 2,874,600 1,026,700 22.2
15/04/2025
24.81
 21,183,400 24.86 25.14 24.62 2,860,400 3,598,813 -30.1
14/04/2025
25.33
 19,905,300 25.38 25.48 24.90 651,008 1,242,100 -15.5
11/04/2025
25.38
 47,940,500 25.28 25.38 24.43 9,460,895 5,221,800 113.2
10/04/2025
24.09
 1,241,800 24.09 24.09 24.09 2,016,144 1,296,300 -1.1
09/04/2025
22.52
 40,792,200 21.28 23.76 21.28 6,784,000 651,008 145.0
08/04/2025
22.85
 33,465,800 23.85 23.85 22.85 0 1,280,594 -30.7
04/04/2025
24.52
 56,795,800 23.04 24.57 23.04 5,702,200 13,418,345 -190.3
03/04/2025
24.76
 58,893,200 25.71 25.95 24.76 5,195,300 12,727,300 -195.8
02/04/2025
26.62
 6,668,600 26.72 26.86 26.57 4,142,900 3,789,900 0
01/04/2025
26.67
 9,054,500 26.24 26.72 26.14 3,004,800 3,005,400 -0.0
31/03/2025
26.24
 12,983,300 26.14 26.24 25.95 3,972,300 4,089,565 -3.2
28/03/2025
26.29
 12,353,600 26.48 26.52 26.19 2,218,500 2,571,500 -9.7

Chính sách bảo mật | Điều khoản sử dụng |