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)
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
10/06/2024
23.33
 8,633,400 23.61 23.61 23.07 864,900 730,300 6.5
07/06/2024
23.42
 15,463,100 23.38 23.71 23.23 3,072,931 3,512,940 -21.4
06/06/2024
22.90
 13,114,900 22.68 22.90 22.52 1,265,461 3,696,960 -115.5
05/06/2024
22.66
 9,260,100 22.76 22.78 22.52 1,803,100 1,841,900 -1.7
04/06/2024
22.71
 9,962,000 22.66 22.80 22.42 2,544,100 2,832,300 -13.5
03/06/2024
22.49
 10,681,000 22.66 22.76 22.47 407,600 2,508,500 -99.5
31/05/2024
22.42
 5,677,200 22.33 22.42 22.09 1,897,200 554,300 62.9
30/05/2024
22.33
 7,573,700 21.97 22.33 21.87 1,123,500 213,300 42.3
29/05/2024
22.18
 6,948,600 22.42 22.45 22.14 1,120,500 211,300 42.3
28/05/2024
22.37
 6,014,900 22.18 22.40 22.09 410,900 321,000 4.2
27/05/2024
22.18
 5,007,700 22.14 22.23 21.95 745,500 540,900 9.5
24/05/2024
22.14
 14,617,600 22.02 22.54 21.85 1,493,100 777,000 32.9
23/05/2024
22.18
 7,238,900 22.09 22.26 21.87 650,500 577,700 3.5
22/05/2024
22.14
 14,666,400 22.54 22.66 22.11 1,834,400 2,642,900 -37.8
21/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2024
22.52
 11,258,500 22.95 22.99 22.45 452,000 2,107,300 -78.6
20/05/2024
22.99
 9,304,700 23.11 23.36 22.93 1,215,200 1,593,400 -18.8
17/05/2024
23.02
 6,345,600 23.02 23.13 22.97 899,019 1,108,900 -10.5
16/05/2024
23.09
 20,864,900 22.44 23.11 22.39 2,171,100 1,281,800 43.8
15/05/2024
22.25
 9,678,900 22.16 22.28 22.09 700,900 1,447,700 -35.9
14/05/2024
22.16
 7,472,800 22.42 22.42 22.14 13,400 1,242,700 -59.1
13/05/2024
22.39
 6,004,900 22.44 22.51 22.21 1,161,300 873,000 14.0
10/05/2024
22.44
 7,679,300 22.58 22.58 22.16 2,038,700 766,300 61.5
09/05/2024
22.42
 8,705,600 22.49 22.62 22.12 1,121,900 2,519,600 -67.5
08/05/2024
22.30
 15,386,300 22.16 22.76 21.88 441,600 4,971,800 -219.3
07/05/2024
22.16
 9,058,500 22.37 22.37 22.07 130,000 2,228,900 -100.6
06/05/2024
22.37
 7,906,500 22.44 22.53 22.16 10,000 1,122,000 -53.6
03/05/2024
22.30
 13,660,600 21.98 22.58 21.93 0 441,600 -21.2
02/05/2024
21.68
 4,351,500 21.65 21.72 21.44 10,800 130,100 -5.6
26/04/2024
21.56
 5,678,300 21.28 21.70 21.12 112,200 10,000 4.7
25/04/2024
21.35
 7,161,400 21.75 21.75 21.19 0 0 0
24/04/2024
21.75
 7,532,200 21.65 21.77 21.47 69,000 10,800 2.7
23/04/2024
21.38
 15,592,800 21.05 21.98 21.05 0 112,200 -5.2
22/04/2024
20.94
 6,813,500 20.98 21.14 20.77 0 71,000 -3.2
19/04/2024
20.59
 14,444,400 20.36 20.66 20.06 0 79,800 -3.5
17/04/2024
20.75
 7,454,000 21.05 21.10 20.66 0 0 0
16/04/2024
21.05
 15,151,800 20.80 21.05 20.45 0 0 0
15/04/2024
20.54
 13,735,800 21.84 21.95 20.45 0 0 0
12/04/2024
21.93
 13,456,300 21.03 21.95 20.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |