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)
01/12/2023
14.05
 2,696,100 13.94 14.10 13.86 0 0 0
30/11/2023
13.94
 2,756,300 14.12 14.20 13.94 0 0 0
29/11/2023
14.12
 1,779,600 14.15 14.31 13.98 0 0 0
28/11/2023
14.15
 3,736,900 13.84 14.15 13.60 0 0 0
27/11/2023
13.84
 3,048,100 14.20 14.20 13.84 0 0 0
24/11/2023
14.20
 4,696,800 14.36 14.46 13.91 0 0 0
23/11/2023
14.36
 3,280,100 14.62 14.79 14.36 0 0 0
22/11/2023
14.62
 1,836,200 14.55 14.64 14.48 0 0 0
21/11/2023
14.55
 2,243,600 14.64 14.81 14.55 0 0 0
20/11/2023
14.64
 4,320,400 14.72 14.76 14.38 0 133,500 -4.1
17/11/2023
14.72
 5,082,600 14.97 15.09 14.50 0 0 0
16/11/2023
14.97
 2,240,400 14.90 15.02 14.88 0 0 0
15/11/2023
14.90
 3,671,500 14.88 15.21 14.88 0 0 0
14/11/2023
14.88
 3,979,700 14.60 15.00 14.60 20,000 20,000 0
13/11/2023
14.60
 2,458,800 14.67 14.79 14.48 0 7,400 -0.2
10/11/2023
14.67
 4,074,300 14.88 14.88 14.50 3,100 0 0.1
09/11/2023
14.88
 4,253,500 15.02 15.09 14.79 0 0 0
08/11/2023
15.02
 3,874,600 14.46 15.07 14.27 0 0 0
07/11/2023
14.46
 1,508,300 14.64 14.64 14.38 13,700 3,100 0.3
06/11/2023
14.64
 3,301,400 14.64 14.64 14.31 0 0 0
03/11/2023
14.64
 8,102,700 13.86 14.64 13.96 497,500 0 14.9
02/11/2023
13.86
 4,705,900 13.32 13.98 13.46 1,508,100 13,700 43.3
01/11/2023
13.32
 4,479,300 13.09 13.44 12.97 534,500 0 15.1
31/10/2023
13.09
 6,087,100 13.27 13.46 12.85 0 497,500 -13.9
30/10/2023
13.27
 6,594,400 13.96 13.96 13.27 0 1,508,300 -43.1
27/10/2023
13.96
 3,872,700 14.08 14.36 13.75 0 534,700 -15.7
26/10/2023
14.08
 6,676,400 14.74 14.74 13.79 9,600 0 0.3
25/10/2023
14.74
 2,122,800 14.81 14.93 14.74 0 0 0
24/10/2023
14.81
 2,173,100 14.60 15.02 14.67 0 0 0
23/10/2023
14.60
 2,788,400 14.69 14.88 14.41 0 9,600 -0.3
20/10/2023
14.69
 2,434,100 14.48 14.83 14.43 0 0 0
19/10/2023
14.48
 2,785,000 14.76 14.83 14.48 0 81,200 -2.5
18/10/2023
14.76
 4,719,900 15.00 15.02 14.64 0 0 0
17/10/2023
15.00
 1,820,000 15.02 15.21 15.00 0 0 0
16/10/2023
15.02
 2,476,400 15.21 15.26 15.02 0 0 0
13/10/2023
15.21
 1,949,500 15.35 15.35 15.12 0 0 0
12/10/2023
15.35
 2,464,200 15.40 15.52 15.35 0 0 0
11/10/2023
15.40
 2,199,600 15.35 15.42 15.26 0 0 0
10/10/2023
15.35
 2,660,000 15.16 15.42 15.23 0 0 0
09/10/2023
15.16
 2,793,700 15.14 15.19 15.07 0 0 0
06/10/2023
15.14
 2,551,600 15.02 15.23 14.93 0 0 0
05/10/2023
15.02
 2,442,600 15.23 15.40 15.02 0 0 0
04/10/2023
15.23
 2,796,000 15.35 15.42 15.12 0 0 0
03/10/2023
15.35
 4,650,100 15.66 15.66 15.07 0 0 0
02/10/2023
15.66
 2,138,300 15.90 15.90 15.59 6,300 0 0.2
29/09/2023
15.90
 2,907,800 15.90 15.92 15.64 0 0 0
28/09/2023
15.90
 6,556,500 15.40 16.01 15.05 0 0 0
27/09/2023
15.40
 3,553,500 15.31 15.40 15.23 0 6,300 -0.2
26/09/2023
15.31
 4,755,900 15.49 15.59 15.31 0 0 0
25/09/2023
15.49
 4,230,500 16.06 16.16 15.47 0 0 0
22/09/2023
16.06
 7,542,500 16.20 16.20 15.78 0 6,300 -0.2
21/09/2023
16.20
 3,165,600 16.23 16.30 16.06 0 0 0
20/09/2023
16.23
 3,426,300 16.01 16.30 15.99 0 0 0
19/09/2023
16.01
 5,864,300 16.11 16.23 15.97 0 0 0
18/09/2023
16.11
 7,730,100 16.49 16.53 16.06 0 0 0
15/09/2023
16.49
 4,523,900 16.49 16.77 16.49 0 0 0
14/09/2023
16.49
 7,642,600 16.53 16.89 16.49 0 0 0
13/09/2023
16.53
 4,978,100 16.68 16.75 16.46 0 0 0
12/09/2023
16.68
 4,935,900 16.32 16.68 16.25 0 0 0
11/09/2023
16.32
 10,812,100 16.70 16.82 16.27 0 0 0
08/09/2023
16.70
 4,602,900 16.89 16.96 16.70 0 26,700 -1.0
07/09/2023
16.89
 9,044,800 16.63 17.08 16.58 0 0 0
06/09/2023
16.63
 4,653,200 16.53 16.70 16.46 0 0 0
05/09/2023
16.53
 7,998,900 16.30 16.60 16.42 0 0 0
31/08/2023
16.30
 4,121,700 16.06 16.30 16.11 0 0 0
30/08/2023
16.06
 4,267,500 16.01 16.20 16.01 0 0 0
29/08/2023
16.01
 3,702,500 16.06 16.18 15.94 0 0 0
28/08/2023
16.06
 4,017,200 15.90 16.11 15.87 0 0 0
25/08/2023
15.90
 3,638,000 15.97 15.99 15.78 0 0 0
24/08/2023
15.97
 4,814,900 15.68 16.04 15.78 0 0 0
23/08/2023
15.68
 9,087,900 15.64 16.16 15.68 0 0 0
22/08/2023
15.64
 6,716,400 15.47 15.64 15.07 0 0 0
21/08/2023
15.47
 5,356,600 15.35 15.57 15.16 0 0 0
18/08/2023
15.35
 13,220,000 16.39 16.39 15.33 0 0 0
17/08/2023
16.39
 5,308,300 16.68 16.68 16.39 0 0 0
16/08/2023
16.68
 13,197,300 16.09 16.70 16.04 0 0 0
15/08/2023
16.09
 4,610,800 15.97 16.25 15.99 0 0 0
14/08/2023
15.97
 4,574,500 15.90 15.97 15.80 0 0 0
11/08/2023
15.90
 5,907,600 15.83 15.97 15.64 0 0 0
10/08/2023
15.83
 6,166,000 16.06 16.09 15.83 0 0 0
09/08/2023
16.06
 4,668,500 16.06 16.16 15.97 0 0 0
08/08/2023
16.06
 5,539,100 16.23 16.30 16.04 0 0 0
07/08/2023
16.23
 5,256,500 15.87 16.27 16.06 0 0 0
04/08/2023
15.87
 12,322,800 15.83 16.16 15.80 0 0 0
03/08/2023
15.83
 4,171,200 16.01 16.09 15.83 0 0 0
02/08/2023
16.01
 4,644,300 16.06 16.11 15.94 0 0 0
01/08/2023
16.06
 8,659,400 16.20 16.34 16.06 0 0 0
31/07/2023
16.20
 7,648,800 15.97 16.34 16.06 0 0 0
28/07/2023
15.97
 5,630,800 15.64 15.97 15.59 0 0 0
27/07/2023
15.64
 7,797,000 15.80 15.80 15.45 0 0 0
26/07/2023
15.80
 3,413,000 15.83 15.85 15.68 0 0 0
25/07/2023
15.83
 13,269,100 15.33 15.97 15.45 0 0 0
24/07/2023
15.33
 4,832,200 15.12 15.35 15.19 0 0 0
21/07/2023
15.12
 4,468,700 15.07 15.16 15.05 0 0 0
20/07/2023
15.07
 5,263,800 15.28 15.31 15.02 0 0 0
19/07/2023
15.28
 5,444,000 15.26 15.54 15.23 0 0 0
18/07/2023
15.26
 6,508,500 15.07 15.26 15.02 0 0 0
17/07/2023
15.07
 3,652,700 15.00 15.16 15.02 0 0 0
14/07/2023
15.00
 4,211,200 15.09 15.21 14.97 0 0 0
13/07/2023
15.09
 4,412,100 14.95 15.12 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |