Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

32.05
0.45
(1.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |