Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.30
0.90
(3.17%)
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
(2026-06-30) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |