Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.70
-0.70
(-1.98%)
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
(2025-11-04) 		-0.10 -0.29% 227,501,300 -5,839,900 -193.6
33
35.40
35.40
2 tháng
(2025-10-06) 		-4.50 -11.42% 651,648,200 -10,158,100 -360.2
33
41.30
35.40
3 tháng
(2025-09-05) 		-3.58 -9.31% 1,026,677,000 -9,337,700 -328.2
33
41.30
35.40
6 tháng
(2025-06-09) 		5.92 20.42% 2,557,550,100 -12,851,560 -519.8
28.98
41.30
35.40
12 tháng
(2024-12-09) 		11.37 48.34% 4,433,337,500 -9,213,716 -721.9
22.80
41.30
35.40
24 tháng
(2023-12-15) 		20.44 141.43% 7,137,287,100 -18,277,485 -1,240.0
14.20
41.30
35.40
36 tháng
(2022-12-20) 		21.81 166.71% 8,179,646,500 -18,536,685 -1,247.0
12.14
41.30
35.40
60 tháng
(2020-12-30) 		20.78 147.09% 13,708,468,550 -18,662,725 -1,249.4
9.78
41.30
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
22.77
 13,660,600 22.44 23.05 22.39 0 441,600 -21.2
02/05/2024
22.13
 4,351,500 22.11 22.18 21.90 10,800 130,100 -5.6
26/04/2024
22.01
 5,678,300 21.73 22.16 21.56 112,200 10,000 4.7
25/04/2024
21.80
 7,161,400 22.20 22.20 21.64 0 0 0
24/04/2024
22.20
 7,532,200 22.11 22.23 21.92 69,000 10,800 2.7
23/04/2024
21.82
 15,592,800 21.49 22.44 21.49 0 112,200 -5.2
22/04/2024
21.38
 6,813,500 21.42 21.59 21.21 0 71,000 -3.2
19/04/2024
21.02
 14,444,400 20.79 21.09 20.48 0 79,800 -3.5
17/04/2024
21.19
 7,454,000 21.49 21.54 21.09 0 0 0
16/04/2024
21.49
 15,151,800 21.23 21.49 20.88 0 0 0
15/04/2024
20.97
 13,735,800 22.30 22.42 20.88 0 0 0
12/04/2024
22.39
 13,456,300 21.47 22.42 21.31 0 0 0
11/04/2024
21.31
 11,371,200 21.28 21.56 21.23 0 0 0
10/04/2024
21.56
 7,754,300 21.73 22.11 21.54 0 0 0
09/04/2024
21.64
 5,384,200 21.49 21.64 21.35 0 0 0
08/04/2024
21.49
 9,964,400 21.26 21.66 21.21 0 0 0
05/04/2024
21.35
 12,129,600 21.49 21.68 21.33 0 0 0
04/04/2024
21.73
 10,756,900 21.97 22.08 21.71 0 0 0
03/04/2024
22.11
 8,776,700 22.39 22.65 22.11 0 0 0
02/04/2024
22.51
 13,559,100 22.49 22.67 22.20 2,785,000 0 132.6
01/04/2024
22.42
 8,561,000 22.46 22.53 22.13 0 0 0
29/03/2024
22.46
 6,403,800 22.65 22.75 22.46 0 42,000 -2.0
28/03/2024
22.67
 30,022,800 23.01 23.01 22.53 0 3,967,700 -193.2
27/03/2024
21.52
 4,640,100 21.82 21.82 21.31 0 0 0
26/03/2024
21.71
 7,755,900 21.16 21.82 21.02 0 0 0
25/03/2024
21.16
 10,737,400 21.54 21.92 20.86 0 0 0
22/03/2024
21.21
 10,791,500 21.49 21.49 20.81 0 50,000 -2.2
21/03/2024
21.31
 16,923,300 20.12 21.31 20.12 0 0 0
20/03/2024
19.98
 16,882,000 19.08 20.05 18.92 0 0 0
19/03/2024
19.04
 5,330,900 18.99 19.08 18.71 0 0 0
18/03/2024
18.94
 11,297,200 19.46 19.46 18.61 0 0 0
15/03/2024
19.56
 7,540,800 19.49 19.68 19.08 0 0 0
14/03/2024
19.56
 6,636,800 19.89 19.89 19.49 0 0 0
13/03/2024
19.84
 7,892,700 19.46 19.84 19.34 0 0 0
12/03/2024
19.46
 8,497,100 19.06 19.51 18.94 0 0 0
11/03/2024
19.08
 11,182,600 19.32 19.46 18.85 0 0 0
08/03/2024
19.37
 20,127,300 20.05 20.12 19.37 38,000 38,000 0
07/03/2024
20.12
 7,214,000 20.24 20.45 20.03 305,900 305,900 0
06/03/2024
20.15
 8,453,900 19.86 20.55 19.75 1,065,000 1,066,710 -0.1
05/03/2024
19.94
 6,316,800 19.75 19.94 19.56 1,670,100 1,670,100 0
04/03/2024
19.77
 8,435,000 19.72 19.94 19.53 209,400 209,400 0
01/03/2024
19.77
 9,291,100 19.70 19.77 19.49 79,000 79,000 0
29/02/2024
19.94
 9,026,500 20.05 20.05 19.53 2,687,800 2,687,800 0
28/02/2024
19.94
 7,524,100 19.86 20.01 19.63 123,500 123,500 0
27/02/2024
19.82
 8,413,100 19.56 19.82 19.37 1,331,900 1,331,900 0
26/02/2024
19.46
 9,615,100 18.99 19.60 18.99 201,400 201,400 0
23/02/2024
18.94
 16,442,400 19.25 20.01 18.90 522,400 522,400 0
22/02/2024
19.04
 9,645,200 18.42 19.06 18.40 2,550,000 2,550,000 0
21/02/2024
18.42
 7,674,900 18.31 18.59 18.23 1,020,300 1,020,300 0
20/02/2024
18.38
 5,413,200 18.33 18.42 18.19 6,000,000 6,000,000 0
19/02/2024
18.38
 9,734,800 18.21 18.45 18.16 513,700 513,700 0
16/02/2024
18.19
 7,217,800 18.19 18.28 17.90 637,530 637,530 0
15/02/2024
18.14
 13,071,500 17.71 18.40 17.69 2,467,100 2,467,100 0
07/02/2024
17.62
 11,167,100 16.91 17.62 16.91 1,275,169 1,275,100 0.0
06/02/2024
16.84
 4,013,800 16.84 17.10 16.82 0 0 0
05/02/2024
16.77
 9,600,300 16.27 17.01 16.25 67,808 53,600 0.5
02/02/2024
16.13
 7,864,700 16.06 16.27 16.06 1,870,400 1,870,469 -0.0
01/02/2024
16.13
 6,209,900 16.27 16.37 16.06 0 0 0
31/01/2024
16.32
 5,380,200 16.63 16.65 16.25 0 14,200 -0.5
30/01/2024
16.63
 5,207,300 16.58 16.65 16.39 0 0 0
29/01/2024
16.65
 3,145,300 16.75 16.84 16.63 0 0 0
26/01/2024
16.72
 3,145,200 16.56 16.77 16.53 0 0 0
25/01/2024
16.53
 4,271,400 16.65 16.65 16.49 0 0 0
24/01/2024
16.65
 3,141,400 16.65 16.79 16.65 0 0 0
23/01/2024
16.75
 10,075,300 16.77 17.01 16.72 0 0 0
22/01/2024
16.51
 4,313,700 16.68 16.68 16.39 0 1,400 -0.0
19/01/2024
16.51
 7,947,400 16.34 16.60 16.30 0 0 0
18/01/2024
16.25
 4,108,200 16.18 16.34 16.09 0 0 0
17/01/2024
16.09
 4,420,000 16.13 16.37 16.06 0 0 0
16/01/2024
16.13
 4,458,700 16.11 16.16 15.97 0 0 0
15/01/2024
16.20
 3,727,300 16.39 16.44 16.20 0 0 0
12/01/2024
16.37
 10,186,600 15.99 16.39 15.85 0 0 0
11/01/2024
16.13
 6,731,000 16.20 16.34 15.97 0 0 0
10/01/2024
16.25
 7,189,800 16.32 16.39 16.18 0 0 0
09/01/2024
16.30
 6,900,500 16.06 16.30 15.97 0 0 0
08/01/2024
16.11
 6,323,800 15.83 16.13 15.75 0 0 0
05/01/2024
15.68
 3,569,900 15.64 15.78 15.59 0 0 0
04/01/2024
15.64
 10,073,900 15.40 15.90 15.38 0 0 0
03/01/2024
15.40
 5,610,600 15.07 15.40 15.05 0 0 0
02/01/2024
15.16
 3,710,100 15.07 15.23 15.02 400 0 0.0
29/12/2023
15.02
 4,231,700 14.88 15.09 14.88 0 0 0
28/12/2023
14.88
 5,753,400 14.57 14.95 14.60 0 0 0
27/12/2023
14.57
 2,015,600 14.55 14.72 14.57 0 400 -0.0
26/12/2023
14.55
 1,507,400 14.62 14.64 14.53 0 0 0
25/12/2023
14.62
 2,572,700 14.46 14.64 14.46 0 0 0
22/12/2023
14.46
 1,853,900 14.48 14.55 14.38 0 0 0
21/12/2023
14.48
 2,482,700 14.34 14.48 14.24 0 0 0
20/12/2023
14.34
 1,746,600 14.46 14.46 14.24 0 0 0
19/12/2023
14.46
 2,109,500 14.20 14.46 14.08 300 0 0.0
18/12/2023
14.20
 2,378,300 14.46 14.48 14.20 1,900 0 0.1
15/12/2023
14.46
 2,153,100 14.43 14.55 14.36 0 0 0
14/12/2023
14.43
 2,552,800 14.41 14.57 14.43 0 300 -0.0
13/12/2023
14.41
 3,108,700 14.67 14.72 14.41 0 1,900 -0.1
12/12/2023
14.67
 2,167,900 14.57 14.67 14.53 0 0 0
11/12/2023
14.57
 1,614,200 14.62 14.64 14.48 0 0 0
08/12/2023
14.62
 2,749,400 14.57 14.64 14.46 0 0 0
07/12/2023
14.57
 5,844,300 14.36 14.67 14.31 0 0 0
06/12/2023
14.36
 2,489,700 14.20 14.41 14.17 0 0 0
05/12/2023
14.20
 3,093,500 14.27 14.31 14.12 0 0 0
04/12/2023
14.27
 4,761,000 14.05 14.41 14.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |