Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.10
-0.20
(-0.68%)
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
(2026-06-30) 		-5.10 -15.22% 272,108,300 -37,638,077 0
28.25
34.30
29.30
2 tháng
(2026-06-01) 		-3.95 -12.21% 502,918,300 -82,852,295 0
28.25
34.30
29.30
3 tháng
(2026-05-04) 		-4.46 -13.57% 725,253,500 -101,578,772 0
28.25
34.30
29.30
6 tháng
(2026-02-02) 		-5.88 -17.15% 1,468,437,300 -102,642,533 -22.5
28.11
35.70
29.30
12 tháng
(2025-08-04) 		-5.33 -15.80% 3,738,156,300 -110,960,803 -378.9
28.11
40.45
29.30
24 tháng
(2024-08-09) 		8.27 41.07% 7,592,355,000 -39,216,027 1,167.3
20.04
40.45
29.30
36 tháng
(2023-08-15) 		12.65 80.27% 9,501,831,700 -116,696,518 -1,104.8
12.82
40.45
29.30
60 tháng
(2021-08-25) 		5.66 24.89% 12,962,655,600 -116,732,418 -1,102.6
9.58
40.45
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |