Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.70
0.10
(0.32%)
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)
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
27/03/2025
26.48
 7,518,900 26.72 26.86 26.48 766,888 416,688 0
26/03/2025
26.72
 24,089,300 26.62 27.19 26.52 505,600 106,000 -1.3
25/03/2025
26.62
 8,130,100 26.81 26.91 26.57 0 0 0
24/03/2025
26.72
 21,083,700 26.10 26.91 25.95 1,183,000 1,538,000 -9.9
21/03/2025
26.10
 7,447,300 26.10 26.29 26.05 0 0 0
20/03/2025
26.19
 14,430,700 26.24 26.29 25.86 370,506 203,806 -2.8
19/03/2025
26.00
 12,083,700 26.05 26.10 25.90 3,463,500 3,445,300 -0.1
18/03/2025
26.14
 7,945,400 26.24 26.33 26.05 1,647,600 1,594,900 -2.0
17/03/2025
26.19
 11,002,100 26.10 26.19 25.90 744,309 1,013,209 -7.3
14/03/2025
26.05
 10,662,000 25.86 26.14 25.86 6,635,700 6,631,700 -1.3
13/03/2025
26.05
 18,991,700 26.52 26.52 26.00 1,527,300 1,709,000 -5.0
12/03/2025
26.57
 10,861,400 26.81 26.95 26.52 164,700 57,475 -0.3
11/03/2025
26.72
 15,313,400 26.24 26.72 26.19 318,600 425,600 -3.0
10/03/2025
26.52
 13,907,700 26.48 27.00 26.43 243,200 200,300 -1.1
07/03/2025
26.48
 14,922,200 26.43 26.62 26.19 532,669 136,700 -3.2
06/03/2025
26.43
 12,570,100 26.19 26.43 26.10 6,340,800 6,322,800 0.5
05/03/2025
26.05
 13,269,400 26.24 26.33 26.05 711,200 198,500 5.0
04/03/2025
26.24
 40,196,300 24.90 26.29 24.81 91,100 557,969 -12.5
03/03/2025
24.90
 9,359,400 24.95 25.09 24.86 24,600 18,000 0.2
28/02/2025
24.90
 12,220,900 25.05 25.09 24.86 695,101 953,200 -6.7
27/02/2025
25.05
 12,505,900 25.19 25.19 24.81 309,000 91,100 5.8
26/02/2025
25.09
 9,946,900 25.19 25.33 25.09 1,516,961 414,100 29.2
25/02/2025
25.19
 14,496,400 25.38 25.57 25.14 1,055,000 579,601 12.7
24/02/2025
25.28
 11,762,200 25.19 25.43 25.09 0 422,000 -11.2
21/02/2025
25.28
 8,800,600 25.38 25.38 25.19 224,200 1,247,561 -27.1
20/02/2025
25.33
 21,179,500 25.00 25.38 24.86 1,103,000 1,534,000 -29.8
19/02/2025
24.90
 12,938,100 24.76 24.95 24.62 476,300 469,500 0.2
18/02/2025
24.66
 10,757,000 24.52 24.90 24.47 48,026 236,126 -4.9
17/02/2025
24.52
 10,972,700 24.81 24.90 24.52 602,800 1,352,900 -23.0
14/02/2025
24.81
 10,239,600 24.90 25.00 24.71 1,750,600 44,000 -1.1
13/02/2025
24.76
 11,953,600 24.43 24.81 24.38 433,700 247,089 -2.9
12/02/2025
24.52
 11,524,500 24.81 24.81 24.52 712,800 139,900 1.9
11/02/2025
24.71
 15,667,000 24.90 24.95 24.57 2,005,500 2,142,500 -3.2
10/02/2025
24.57
 22,152,900 24.57 25.05 24.28 139,700 563,200 -11.0
07/02/2025
24.57
 26,585,000 24.28 24.62 24.04 1,031,000 1,059,800 -0.8
06/02/2025
24.04
 37,579,600 23.76 24.33 23.66 1,147,100 2,202,700 -27.0
05/02/2025
23.57
 9,430,900 23.71 23.76 23.42 388,500 214,700 4.3
04/02/2025
23.52
 12,471,500 23.23 23.57 23.19 29,200 1,194,000 -28.5

Chính sách bảo mật | Điều khoản sử dụng |