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)
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
06/09/2024
21.75
 12,161,700 21.75 21.90 21.61 2,613,800 643,100 44.9
05/09/2024
21.75
 11,375,000 21.85 21.99 21.66 764,800 1,302,400 -12.3
04/09/2024
21.95
 13,719,600 21.99 22.18 21.80 858,100 762,700 2.2
30/08/2024
22.28
 13,276,300 21.95 22.28 21.95 1,283,700 814,800 11.0
29/08/2024
21.95
 16,097,600 21.95 22.18 21.95 1,294,200 3,284,200 -46.0
28/08/2024
21.95
 19,145,000 21.66 22.09 21.56 1,403,500 629,500 17.7
27/08/2024
21.61
 15,067,700 21.47 21.66 21.42 384,500 418,900 -0.8
26/08/2024
21.47
 16,940,600 21.47 21.61 21.37 2,607,200 4,147,400 -34.7
23/08/2024
21.37
 11,973,100 21.32 21.47 21.18 1,030,400 1,081,900 -1.1
22/08/2024
21.32
 20,780,600 20.99 21.61 20.99 1,852,300 2,630,000 -17.1
21/08/2024
20.99
 20,036,300 20.70 21.09 20.56 3,458,900 6,789,000 -72.7
20/08/2024
20.85
 12,413,000 20.94 21.04 20.80 757,600 2,321,100 -34.3
19/08/2024
20.90
 15,706,900 20.56 20.94 20.42 525,400 2,849,500 -50.0
16/08/2024
20.47
 21,418,700 20.18 20.56 20.08 2,028,600 7,259,300 -111.3
15/08/2024
20.18
 9,559,800 20.23 20.23 19.99 604,200 4,103,700 -73.6
14/08/2024
20.23
 11,836,400 20.08 20.32 19.94 851,300 2,837,400 -41.9
13/08/2024
20.04
 11,492,700 20.23 20.23 19.94 1,180,300 4,748,800 -74.9
12/08/2024
20.28
 10,346,600 20.23 20.28 20.04 299,200 2,406,900 -44.5
09/08/2024
20.13
 14,966,900 20.04 20.32 20.04 1,944,900 6,662,480 -99.5
08/08/2024
19.89
 41,051,900 20.61 20.66 19.80 1,043,800 11,159,700 -214.1
07/08/2024
20.80
 19,624,800 21.37 21.37 20.75 1,361,100 5,677,100 -94.9
06/08/2024
21.28
 17,667,600 21.37 21.56 21.04 1,396,500 2,383,600 -22.1
05/08/2024
21.28
 16,810,500 21.95 21.95 21.28 146,000 3,012,000 -64.9
02/08/2024
22.42
 13,700,300 21.52 22.42 21.52 2,218,800 351,000 42.9
01/08/2024
21.95
 11,637,400 22.14 22.18 21.52 1,377,200 1,760,600 -8.7
31/07/2024
22.18
 11,002,900 21.95 22.28 21.90 568,200 2,452,200 -43.6
30/07/2024
21.90
 6,723,500 21.66 21.90 21.56 262,100 892,400 -14.4
29/07/2024
21.71
 5,198,700 21.80 21.90 21.71 262,100 892,400 -14.4
26/07/2024
21.71
 6,322,500 21.66 21.80 21.56 589,200 1,103,900 -11.7
25/07/2024
21.71
 8,303,700 21.80 21.85 21.52 293,800 1,178,200 -20.1
24/07/2024
21.95
 10,819,000 21.80 22.14 21.80 2,040,200 1,246,300 18.3
23/07/2024
21.99
 12,471,200 22.71 22.71 21.95 1,960,400 1,917,900 1.0
22/07/2024
22.57
 14,480,100 22.23 22.71 21.95 1,024,900 1,220,600 -4.8
19/07/2024
22.33
 14,092,100 22.66 22.66 22.04 1,068,800 5,561,000 -104.8
18/07/2024
22.61
 11,221,300 22.61 22.76 22.23 1,898,600 682,900 28.5
17/07/2024
22.61
 27,351,200 21.80 23.09 21.75 5,699,300 1,354,600 102.2
16/07/2024
21.66
 11,029,900 21.61 21.80 21.52 1,314,500 4,385,700 -69.6
15/07/2024
21.61
 6,044,600 21.80 21.85 21.56 716,800 2,658,800 -44.2
12/07/2024
21.75
 5,523,200 21.80 21.95 21.75 220,600 2,388,400 -49.5
11/07/2024
21.75
 15,419,800 22.09 22.28 21.75 768,700 8,268,000 -172.3
10/07/2024
22.09
 10,290,600 22.33 22.37 22.04 1,709,200 6,047,500 -100.5
09/07/2024
22.28
 11,389,200 22.23 22.42 22.18 2,632,900 6,181,600 -83.1
08/07/2024
22.37
 6,699,200 22.42 22.42 22.04 739,000 1,350,800 -14.2
05/07/2024
22.42
 8,377,700 22.28 22.42 22.14 2,107,900 1,943,000 3.9
04/07/2024
22.42
 5,683,100 22.42 22.47 22.23 642,200 803,800 -3.8
03/07/2024
22.42
 10,183,800 21.90 22.47 21.85 1,272,100 1,617,800 -8.2
02/07/2024
21.85
 9,248,300 21.80 22.14 21.61 681,400 2,506,700 -41.8
01/07/2024
21.61
 9,012,800 22.04 22.04 21.61 815,100 4,829,500 -91.5
28/06/2024
22.28
 21,090,100 22.37 22.42 21.47 2,497,100 10,309,300 -178.7
27/06/2024
22.37
 12,338,200 22.57 22.61 22.28 2,360,100 5,544,900 -74.8
26/06/2024
22.90
 7,388,500 22.85 22.90 22.47 3,861,800 519,100 79.8
25/06/2024
22.90
 12,070,000 22.85 22.90 22.33 4,032,400 2,560,300 35.1
24/06/2024
22.85
 14,021,100 23.38 23.38 22.52 2,773,500 389,200 57.1
21/06/2024
23.38
 11,686,300 23.81 23.81 23.09 1,599,500 3,192,100 -39.0
20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/06/2024
23.66
 34,583,800 23.42 24.00 23.38 1,134,100 3,913,200 -68.8
19/06/2024
23.04
 17,027,300 23.38 23.38 22.97 1,499,400 3,069,000 -76.4
18/06/2024
23.28
 10,243,100 23.19 23.42 22.99 2,226,300 2,315,700 -4.4
17/06/2024
23.19
 9,687,200 23.40 23.40 23.14 749,800 890,500 -6.9
14/06/2024
23.42
 9,835,600 23.61 23.64 23.42 1,145,200 1,780,900 -31.4
13/06/2024
23.57
 8,424,900 23.61 23.66 23.52 479,800 1,254,000 -38.2
12/06/2024
23.57
 9,157,900 23.54 23.61 23.38 2,100,500 1,967,600 6.5
11/06/2024
23.54
 16,586,900 23.61 23.78 23.45 471,500 2,876,400 -118.8

Chính sách bảo mật | Điều khoản sử dụng |