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)
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
09/01/2024
15.96
 6,900,500 15.73 15.96 15.64 0 0 0
08/01/2024
15.78
 6,323,800 15.50 15.80 15.43 0 0 0
05/01/2024
15.36
 3,569,900 15.31 15.45 15.27 0 0 0
04/01/2024
15.31
 10,073,900 15.08 15.57 15.06 0 0 0
03/01/2024
15.08
 5,610,600 14.76 15.08 14.74 0 0 0
02/01/2024
14.85
 3,710,100 14.76 14.92 14.71 400 0 0.0
29/12/2023
14.71
 4,231,700 14.57 14.78 14.57 0 0 0
28/12/2023
14.57
 5,753,400 14.27 14.64 14.30 0 0 0
27/12/2023
14.27
 2,015,600 14.25 14.41 14.27 0 400 -0.0
26/12/2023
14.25
 1,507,400 14.32 14.34 14.23 0 0 0
25/12/2023
14.32
 2,572,700 14.16 14.34 14.16 0 0 0
22/12/2023
14.16
 1,853,900 14.18 14.25 14.09 0 0 0
21/12/2023
14.18
 2,482,700 14.04 14.18 13.95 0 0 0
20/12/2023
14.04
 1,746,600 14.16 14.16 13.95 0 0 0
19/12/2023
14.16
 2,109,500 13.90 14.16 13.79 300 0 0.0
18/12/2023
13.90
 2,378,300 14.16 14.18 13.90 1,900 0 0.1
15/12/2023
14.16
 2,153,100 14.13 14.25 14.07 0 0 0
14/12/2023
14.13
 2,552,800 14.11 14.27 14.13 0 300 -0.0
13/12/2023
14.11
 3,108,700 14.37 14.41 14.11 0 1,900 -0.1
12/12/2023
14.37
 2,167,900 14.27 14.37 14.23 0 0 0
11/12/2023
14.27
 1,614,200 14.32 14.34 14.18 0 0 0
08/12/2023
14.32
 2,749,400 14.27 14.34 14.16 0 0 0
07/12/2023
14.27
 5,844,300 14.07 14.37 14.02 0 0 0
06/12/2023
14.07
 2,489,700 13.90 14.11 13.88 0 0 0
05/12/2023
13.90
 3,093,500 13.97 14.02 13.83 0 0 0
04/12/2023
13.97
 4,761,000 13.76 14.11 13.79 0 0 0
01/12/2023
13.76
 2,696,100 13.65 13.81 13.58 0 0 0
30/11/2023
13.65
 2,756,300 13.83 13.90 13.65 0 0 0
29/11/2023
13.83
 1,779,600 13.86 14.02 13.70 0 0 0
28/11/2023
13.86
 3,736,900 13.56 13.86 13.32 0 0 0
27/11/2023
13.56
 3,048,100 13.90 13.90 13.56 0 0 0
24/11/2023
13.90
 4,696,800 14.07 14.16 13.63 0 0 0
23/11/2023
14.07
 3,280,100 14.32 14.48 14.07 0 0 0
22/11/2023
14.32
 1,836,200 14.25 14.34 14.18 0 0 0
21/11/2023
14.25
 2,243,600 14.34 14.50 14.25 0 0 0
20/11/2023
14.34
 4,320,400 14.41 14.46 14.09 0 133,500 -4.1
17/11/2023
14.41
 5,082,600 14.67 14.78 14.20 0 0 0
16/11/2023
14.67
 2,240,400 14.60 14.71 14.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |