Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.40
-0.55
(-1.57%)
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
(2025-12-29) 		1.60 4.70% 299,547,700 900,500 36.4
34.05
38
34.95
2 tháng
(2025-11-28) 		1.90 5.63% 525,285,000 6,344,200 227.1
32
38
34.95
3 tháng
(2025-10-29) 		-0.75 -2.06% 759,733,300 -1,225,800 -23.5
32
38
34.95
6 tháng
(2025-07-31) 		2.53 7.63% 2,273,294,700 -8,041,570 -346.9
32
41.30
34.95
12 tháng
(2025-02-03) 		11.93 50.28% 4,601,086,900 -11,964,416 -699.8
22.99
41.30
34.95
24 tháng
(2024-02-07) 		18.03 102.32% 7,436,769,600 -13,566,924 -1,067.5
17.62
41.30
34.95
36 tháng
(2023-02-13) 		23.08 183.71% 8,521,504,500 -13,825,385 -1,074.4
12.38
41.30
34.95
60 tháng
(2021-02-22) 		17.42 95.51% 13,638,683,700 -13,962,055 -1,077.7
9.78
41.30
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
14.95
 4,185,800 15.12 15.12 14.93 0 0 0
11/07/2023
15.12
 5,526,800 15.12 15.28 15.09 0 0 0
10/07/2023
15.12
 4,982,800 14.90 15.16 14.97 0 0 0
07/07/2023
14.90
 3,274,400 14.90 15.02 14.79 0 0 0
06/07/2023
14.90
 6,311,500 15.12 15.14 14.74 0 0 0
05/07/2023
15.12
 4,192,300 15.12 15.31 15.09 0 0 0
04/07/2023
15.12
 4,025,600 15.12 15.16 15.05 0 0 0
03/07/2023
15.12
 3,753,900 15.28 15.45 15.12 0 0 0
30/06/2023
15.28
 2,448,500 15.45 15.49 15.28 0 0 0
29/06/2023
15.45
 3,126,800 15.73 15.78 15.45 0 0 0
28/06/2023
15.73
 4,046,000 15.57 15.73 15.47 0 0 0
27/06/2023
15.57
 3,665,500 15.68 15.78 15.54 0 0 0
26/06/2023
15.68
 3,585,100 15.52 15.71 15.38 0 0 0
23/06/2023
15.52
 4,083,600 15.40 15.71 15.38 0 0 0
22/06/2023
15.40
 4,395,200 15.35 15.66 15.40 0 0 0
21/06/2023
15.35
 2,506,800 15.19 15.35 15.16 0 0 0
20/06/2023
15.19
 2,084,400 15.16 15.23 15.09 0 0 0
19/06/2023
15.16
 3,674,300 15.38 15.38 15.09 0 0 0
16/06/2023
15.38
 6,928,400 15.42 15.80 15.35 0 0 0
15/06/2023
15.42
 3,863,700 15.40 15.54 15.31 0 0 0
14/06/2023
15.40
 5,374,800 15.49 15.80 15.38 0 0 0
13/06/2023
15.49
 3,529,000 15.45 15.54 15.31 0 0 0
12/06/2023
15.45
 4,136,800 15.31 15.52 15.07 0 0 0
09/06/2023
15.31
 5,315,500 15.00 15.35 14.93 0 0 0
08/06/2023
15.00
 5,741,200 15.40 15.47 15.00 0 0 0
07/06/2023
15.40
 4,964,100 15.45 15.47 15.21 0 0 0
06/06/2023
15.45
 6,000,100 15.07 15.45 15.00 0 0 0
05/06/2023
15.07
 5,861,900 15.21 15.49 15.07 0 0 0
02/06/2023
15.21
 13,798,700 14.31 15.21 14.50 0 0 0
01/06/2023
14.31
 4,776,200 14.15 14.31 14.05 0 0 0
31/05/2023
14.15
 3,944,600 14.27 14.31 14.12 0 0 0
30/05/2023
14.27
 2,100,900 14.27 14.38 14.17 0 0 0
29/05/2023
14.27
 2,765,200 14.12 14.27 14.08 0 0 0
26/05/2023
14.12
 1,794,600 14.08 14.15 14.01 0 0 0
25/05/2023
14.08
 2,521,600 14.08 14.12 13.98 0 0 0
24/05/2023
14.08
 4,818,900 14.31 14.43 14.05 0 0 0
23/05/2023
14.31
 3,940,500 14.41 14.50 14.17 0 0 0
22/05/2023
14.41
 9,119,100 14.03 14.46 14.03 0 0 0
19/05/2023
14.03
 3,138,800 13.96 14.05 13.82 0 0 0
18/05/2023
13.96
 3,215,500 13.82 14.03 13.82 0 0 0
17/05/2023
13.82
 3,659,200 14.08 14.12 13.82 0 0 0
16/05/2023
14.08
 2,075,700 14.12 14.22 14.05 0 0 0
15/05/2023
14.12
 7,336,200 13.84 14.24 13.89 0 0 0
12/05/2023
13.84
 2,625,300 13.75 13.84 13.70 0 0 0
11/05/2023
13.75
 2,514,400 13.84 13.94 13.75 0 0 0
10/05/2023
13.84
 2,523,100 13.84 13.89 13.75 0 0 0
09/05/2023
13.84
 1,990,400 13.84 13.94 13.72 0 0 0
08/05/2023
13.84
 2,572,300 13.56 13.86 13.56 0 0 0
05/05/2023
13.56
 3,437,700 13.75 13.79 13.44 0 0 0
04/05/2023
13.75
 1,814,800 14.01 14.01 13.65 0 0 0
28/04/2023
14.01
 1,886,400 14.12 14.15 13.96 0 0 0
27/04/2023
14.12
 2,031,600 14.17 14.27 14.10 0 0 0
26/04/2023
14.17
 3,239,100 13.70 14.17 13.63 0 0 -0.0
25/04/2023
13.70
 2,086,300 13.94 14.10 13.70 0 0 -0.0
24/04/2023
13.94
 3,483,000 13.56 14.05 13.53 0 0 -0.0
21/04/2023
13.56
 2,354,900 13.60 13.70 13.56 0 1,500 -0.0
20/04/2023
13.60
 2,124,700 13.70 13.70 13.49 0 0 0
19/04/2023
13.70
 2,611,900 13.77 13.89 13.70 0 0 0
18/04/2023
13.77
 2,553,900 13.91 13.91 13.65 1,328,500 1,328,500 0
17/04/2023
13.91
 3,014,200 13.65 13.91 13.58 0 0 0
14/04/2023
13.65
 9,435,600 14.27 14.36 13.65 1,113,700 1,113,700 0
13/04/2023
14.27
 3,214,600 14.50 14.62 14.27 0 0 0.2
12/04/2023
14.50
 4,505,500 14.36 14.62 14.22 0 0 0
11/04/2023
14.36
 5,209,800 14.27 14.36 13.98 505,000 500,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |