Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.85
0.25
(0.79%)
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)
03/02/2025
23.23
 9,885,100 23.38 23.57 23.14 817,700 1,465,500 -15.8
24/01/2025
23.61
 10,331,500 23.66 23.71 23.52 375,000 204,700 4.2
23/01/2025
23.47
 21,069,200 23.23 23.71 23.14 125,100 29,200 2.3
22/01/2025
23.09
 7,455,200 23.33 23.33 23.04 213,600 8,200 5.0
21/01/2025
23.09
 8,127,000 23.28 23.38 23.04 186,900 561,900 -9.1
20/01/2025
23.28
 5,183,100 23.28 23.38 23.14 30,000 123,100 -3.0
17/01/2025
23.28
 10,016,400 22.76 23.28 22.66 168,400 376,700 -5.0
16/01/2025
22.76
 8,074,100 22.76 22.85 22.52 0 43,800 -1.0
15/01/2025
22.61
 6,720,200 22.71 22.80 22.57 156,700 186,700 -0.7
14/01/2025
22.52
 4,180,100 22.47 22.66 22.42 13,300 5,300 0.2
13/01/2025
22.71
 7,939,900 22.14 22.71 22.09 29,100 31,900 -0.1
10/01/2025
22.33
 6,232,100 22.90 22.90 22.33 214,700 92,600 2.9
09/01/2025
22.85
 4,709,000 22.95 22.95 22.66 607,400 237,900 4.1
08/01/2025
22.85
 11,947,100 22.71 23.19 22.57 4,660,956 371,100 102.6
07/01/2025
22.57
 7,615,500 22.80 22.80 22.47 701,500 324,200 9.0
06/01/2025
22.52
 8,132,700 22.52 22.76 22.42 103,500 405,200 -7.2
03/01/2025
22.52
 17,426,900 23.23 23.23 22.52 1,180,200 4,215,956 -72.0
02/01/2025
23.23
 7,834,500 23.52 23.57 23.19 16,200 590,900 -14.0
31/12/2024
23.52
 9,403,700 23.23 23.52 23.23 0 81,100 -2.0
30/12/2024
23.28
 10,145,800 23.61 23.61 23.23 7,583,600 9,265,600 -41.1
27/12/2024
23.47
 15,395,600 23.38 23.76 23.33 150 16,200 -0.4
26/12/2024
23.23
 5,475,600 23.38 23.42 23.19 1,066,261 1,008,200 1.4
25/12/2024
23.33
 18,370,600 22.90 23.76 22.85 0 454,200 -11.3
24/12/2024
22.90
 5,175,500 22.95 22.95 22.71 1,708,397 1,574,650 3.2
23/12/2024
22.80
 3,208,600 22.90 22.95 22.71 2,886,000 2,932,960 -1.1
20/12/2024
22.71
 4,594,100 22.76 22.85 22.71 3,477,100 3,449,400 0.7
19/12/2024
22.66
 15,028,500 22.90 22.95 22.66 580,100 432,797 3.5
18/12/2024
23.09
 5,786,300 23.14 23.19 22.99 1,210,480 1,140,500 1.7
17/12/2024
23.09
 5,387,400 23.28 23.28 23.04 3,849,600 3,577,700 6.6
16/12/2024
23.19
 6,356,400 23.19 23.28 22.99 1,904,845 1,656,645 -6.7
13/12/2024
23.23
 11,020,400 23.19 23.42 22.99 896,800 174,280 5.4
12/12/2024
23.14
 18,543,300 23.09 23.38 23.04 3,932,349 83,600 93.8
11/12/2024
23.04
 10,341,200 22.95 23.19 22.90 3,150,900 529,300 63.4
10/12/2024
22.95
 7,039,400 22.95 23.09 22.90 1,132,200 788,700 8.3
09/12/2024
23.04
 7,597,400 22.99 23.19 22.85 306,100 30,250 6.7
06/12/2024
23.04
 10,921,300 23.09 23.14 22.85 8,624,500 6,486,462 51.5
05/12/2024
23.09
 14,188,900 22.37 23.09 22.28 1,920,300 260,000 39.2
04/12/2024
22.37
 8,179,300 22.37 22.52 22.33 1,697,900 328,101 32.1
03/12/2024
22.57
 8,333,300 22.57 22.66 22.37 500,534 535,000 -0.8
02/12/2024
22.57
 6,569,300 22.61 22.61 22.33 1,676,300 652,400 24.0
29/11/2024
22.52
 8,447,400 22.42 22.52 22.28 2,099,235 3,440,224 -31.5
28/11/2024
22.52
 8,136,900 22.57 22.61 22.33 1,947,100 1,391,700 13.0
27/11/2024
22.42
 6,388,200 22.42 22.52 22.28 4,593,301 4,040,700 12.9
26/11/2024
22.47
 6,757,500 22.42 22.61 22.37 215,500 299,300 -2.0
25/11/2024
22.42
 7,187,600 22.42 22.52 22.33 946,700 652,300 6.9
22/11/2024
22.42
 14,405,800 22.14 22.47 22.09 5,163,700 871,400 100.5
21/11/2024
22.14
 11,213,000 21.75 22.14 21.56 3,868,600 2,136,400 39.7
20/11/2024
21.80
 10,247,500 21.28 21.80 21.23 443,500 1,657,500 -27.2
19/11/2024
21.37
 6,936,100 21.52 21.52 21.18 243,100 1,008,100 -17.1
18/11/2024
21.42
 12,110,400 21.37 21.66 21.18 1,149,000 475,600 15.1
15/11/2024
21.42
 14,453,100 21.75 21.75 21.37 285,300 2,447,900 -48.8
14/11/2024
21.75
 7,429,400 21.95 21.99 21.71 185,800 1,014,800 -19.0
13/11/2024
22.09
 13,323,900 21.95 22.09 21.66 1,604,600 1,989,681 -8.7
12/11/2024
21.99
 12,489,700 22.33 22.33 21.85 1,173,500 5,638,700 -103.2
11/11/2024
22.14
 15,357,300 22.61 22.61 21.99 360,400 3,667,800 -76.7
08/11/2024
22.52
 13,097,100 22.90 22.90 22.37 1,138,700 3,276,400 -50.4
07/11/2024
22.76
 8,601,500 23.04 23.04 22.76 2,457,800 757,300 40.8
06/11/2024
22.80
 15,680,200 22.52 22.95 22.52 0 0 0
05/11/2024
22.37
 9,921,800 22.42 22.57 22.37 2,935,400 83,800 67.2
04/11/2024
22.37
 13,930,100 22.66 22.66 22.33 2,532,800 618,100 45.1
01/11/2024
22.61
 14,550,800 22.76 22.90 22.61 6,459,900 799,000 134.8
31/10/2024
22.80
 8,621,600 22.90 22.99 22.76 2,711,400 2,760,500 -1.1
30/10/2024
22.90
 11,087,000 22.71 22.90 22.66 6,268,000 1,036,800 124.8
29/10/2024
22.66
 6,285,800 22.61 22.76 22.61 1,972,400 845,900 26.8
28/10/2024
22.57
 7,020,100 22.42 22.61 22.37 1,939,700 716,400 28.8
25/10/2024
22.42
 14,325,400 22.66 22.76 22.33 656,600 3,467,000 -66.3
24/10/2024
22.57
 14,256,700 23.04 23.09 22.47 1,364,100 1,015,300 8.4
23/10/2024
23.09
 16,761,400 23.09 23.19 22.66 6,857,700 833,000 145.4
22/10/2024
23.09
 16,879,300 23.09 23.28 22.90 3,217,600 539,200 65.1
21/10/2024
23.04
 9,745,000 23.33 23.38 22.99 594,600 446,000 3.5
18/10/2024
23.33
 15,418,700 23.33 23.66 23.28 224,800 219,700 0.1
17/10/2024
23.23
 9,422,800 23.09 23.28 22.99 997,300 963,700 0.8
16/10/2024
23.09
 9,019,700 23.09 23.19 22.99 1,388,500 1,477,500 -2.2
15/10/2024
23.14
 14,126,800 23.23 23.47 23.04 1,125,900 1,564,900 -10.7
14/10/2024
23.23
 11,945,500 23.42 23.47 23.23 3,399,000 548,700 69.7
11/10/2024
23.33
 13,916,200 23.42 23.47 23.14 3,091,600 546,200 62.1
10/10/2024
23.42
 18,247,800 23.76 23.85 23.42 6,202,700 735,700 135.8
09/10/2024
23.52
 21,677,200 23.28 23.61 23.19 10,540,900 2,547,000 196.1
08/10/2024
23.28
 16,248,500 23.09 23.47 23.09 6,274,500 590,000 138.7
07/10/2024
23.04
 12,843,900 23.14 23.23 22.90 1,858,100 197,400 40.2
04/10/2024
22.95
 21,424,400 23.23 23.33 22.95 2,170,800 769,200 34.0
03/10/2024
23.23
 29,754,600 23.81 24.04 23.23 4,074,500 579,500 87.5
02/10/2024
23.76
 28,212,200 23.42 24.00 23.23 11,767,000 1,195,200 262.7
01/10/2024
23.52
 40,736,400 23.09 23.66 23.04 15,331,400 676,800 360.4
30/09/2024
23.09
 21,491,800 23.04 23.23 22.85 6,914,900 7,288,000 -8.8
27/09/2024
23.09
 16,810,100 23.09 23.23 22.95 3,216,200 1,896,500 31.9
26/09/2024
22.99
 26,218,200 22.71 23.28 22.57 3,786,300 1,420,600 57.2
25/09/2024
22.71
 23,428,400 22.66 22.85 22.52 3,527,100 213,000 79.0
24/09/2024
22.47
 11,039,500 22.23 22.52 22.23 1,592,000 1,258,300 7.8
23/09/2024
22.28
 8,232,000 22.47 22.66 22.28 1,033,100 1,004,500 0.7
20/09/2024
22.47
 30,615,100 22.23 22.61 22.23 6,427,000 1,120,200 125.1
19/09/2024
22.14
 13,432,600 22.14 22.14 21.85 1,568,600 108,500 33.7
18/09/2024
21.95
 15,057,800 21.71 22.04 21.66 3,006,100 606,200 55.2
17/09/2024
21.71
 7,238,500 21.13 21.71 21.13 292,700 724,300 -9.6
16/09/2024
21.18
 11,594,300 21.18 21.66 21.18 3,248,100 133,200 70.0
13/09/2024
21.18
 10,103,800 21.28 21.32 21.13 4,943,900 4,170,800 17.3
12/09/2024
21.28
 9,122,600 21.28 21.37 21.13 3,177,200 2,731,700 10.0
11/09/2024
21.09
 11,246,200 21.13 21.23 20.94 553,500 1,776,700 -27.0
10/09/2024
21.23
 14,110,600 21.66 21.71 21.18 699,300 876,600 -4.0
09/09/2024
21.61
 12,271,500 21.66 21.80 21.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |