Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.45
0.20
(0.64%)
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)
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
11/04/2024
20.87
 11,371,200 20.84 21.12 20.80 0 0 0
10/04/2024
21.12
 7,754,300 21.28 21.65 21.10 0 0 0
09/04/2024
21.19
 5,384,200 21.05 21.19 20.91 0 0 0
08/04/2024
21.05
 9,964,400 20.82 21.21 20.77 0 0 0
05/04/2024
20.91
 12,129,600 21.05 21.24 20.89 0 0 0
04/04/2024
21.28
 10,756,900 21.51 21.63 21.26 0 0 0
03/04/2024
21.65
 8,776,700 21.93 22.19 21.65 0 0 0
02/04/2024
22.05
 13,559,100 22.02 22.21 21.75 2,785,000 0 132.6
01/04/2024
21.95
 8,561,000 22.00 22.07 21.68 0 0 0
29/03/2024
22.00
 6,403,800 22.19 22.28 22.00 0 42,000 -2.0
28/03/2024
22.21
 30,022,800 22.53 22.53 22.07 0 3,967,700 -193.2
27/03/2024
21.07
 4,640,100 21.38 21.38 20.87 0 0 0
26/03/2024
21.26
 7,755,900 20.73 21.38 20.59 0 0 0
25/03/2024
20.73
 10,737,400 21.10 21.47 20.43 0 0 0
22/03/2024
20.77
 10,791,500 21.05 21.05 20.38 0 50,000 -2.2
21/03/2024
20.87
 16,923,300 19.71 20.87 19.71 0 0 0
20/03/2024
19.57
 16,882,000 18.69 19.64 18.53 0 0 0
19/03/2024
18.65
 5,330,900 18.60 18.69 18.32 0 0 0
18/03/2024
18.55
 11,297,200 19.06 19.06 18.23 0 0 0
15/03/2024
19.15
 7,540,800 19.09 19.27 18.69 0 0 0
14/03/2024
19.15
 6,636,800 19.48 19.48 19.09 0 0 0
13/03/2024
19.43
 7,892,700 19.06 19.43 18.95 0 0 0
12/03/2024
19.06
 8,497,100 18.67 19.11 18.55 0 0 0
11/03/2024
18.69
 11,182,600 18.92 19.06 18.46 0 0 0
08/03/2024
18.97
 20,127,300 19.64 19.71 18.97 38,000 38,000 0
07/03/2024
19.71
 7,214,000 19.83 20.03 19.62 305,900 305,900 0
06/03/2024
19.73
 8,453,900 19.46 20.13 19.34 1,065,000 1,066,710 -0.1
05/03/2024
19.52
 6,316,800 19.34 19.52 19.15 1,670,100 1,670,100 0
04/03/2024
19.36
 8,435,000 19.32 19.52 19.13 209,400 209,400 0
01/03/2024
19.36
 9,291,100 19.29 19.36 19.09 79,000 79,000 0
29/02/2024
19.52
 9,026,500 19.64 19.64 19.13 2,687,800 2,687,800 0
28/02/2024
19.52
 7,524,100 19.46 19.59 19.22 123,500 123,500 0
27/02/2024
19.41
 8,413,100 19.15 19.41 18.97 1,331,900 1,331,900 0
26/02/2024
19.06
 9,615,100 18.60 19.20 18.60 201,400 201,400 0
23/02/2024
18.55
 16,442,400 18.85 19.59 18.51 522,400 522,400 0
22/02/2024
18.65
 9,645,200 18.04 18.67 18.02 2,550,000 2,550,000 0
21/02/2024
18.04
 7,674,900 17.93 18.21 17.86 1,020,300 1,020,300 0
20/02/2024
18.00
 5,413,200 17.95 18.04 17.81 6,000,000 6,000,000 0
19/02/2024
18.00
 9,734,800 17.84 18.07 17.79 513,700 513,700 0
16/02/2024
17.81
 7,217,800 17.81 17.91 17.54 637,530 637,530 0
15/02/2024
17.77
 13,071,500 17.35 18.02 17.33 2,467,100 2,467,100 0
07/02/2024
17.26
 11,167,100 16.56 17.26 16.56 1,275,169 1,275,100 0.0
06/02/2024
16.49
 4,013,800 16.49 16.75 16.47 0 0 0
05/02/2024
16.42
 9,600,300 15.94 16.66 15.92 67,808 53,600 0.5
02/02/2024
15.80
 7,864,700 15.73 15.94 15.73 1,870,400 1,870,469 -0.0
01/02/2024
15.80
 6,209,900 15.94 16.03 15.73 0 0 0
31/01/2024
15.99
 5,380,200 16.29 16.31 15.92 0 14,200 -0.5
30/01/2024
16.29
 5,207,300 16.24 16.31 16.05 0 0 0
29/01/2024
16.31
 3,145,300 16.40 16.49 16.29 0 0 0
26/01/2024
16.38
 3,145,200 16.22 16.42 16.19 0 0 0
25/01/2024
16.19
 4,271,400 16.31 16.31 16.15 0 0 0
24/01/2024
16.31
 3,141,400 16.31 16.45 16.31 0 0 0
23/01/2024
16.40
 10,075,300 16.42 16.66 16.38 0 0 0
22/01/2024
16.17
 4,313,700 16.33 16.33 16.05 0 1,400 -0.0
19/01/2024
16.17
 7,947,400 16.01 16.26 15.96 0 0 0
18/01/2024
15.92
 4,108,200 15.85 16.01 15.75 0 0 0
17/01/2024
15.75
 4,420,000 15.80 16.03 15.73 0 0 0
16/01/2024
15.80
 4,458,700 15.78 15.82 15.64 0 0 0
15/01/2024
15.87
 3,727,300 16.05 16.10 15.87 0 0 0
12/01/2024
16.03
 10,186,600 15.66 16.05 15.52 0 0 0
11/01/2024
15.80
 6,731,000 15.87 16.01 15.64 0 0 0
10/01/2024
15.92
 7,189,800 15.99 16.05 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |