Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.35
0.10
(0.32%)
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)
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
15/11/2023
14.60
 3,671,500 14.57 14.90 14.57 0 0 0
14/11/2023
14.57
 3,979,700 14.30 14.69 14.30 20,000 20,000 0
13/11/2023
14.30
 2,458,800 14.37 14.48 14.18 0 7,400 -0.2
10/11/2023
14.37
 4,074,300 14.57 14.57 14.20 3,100 0 0.1
09/11/2023
14.57
 4,253,500 14.71 14.78 14.48 0 0 0
08/11/2023
14.71
 3,874,600 14.16 14.76 13.97 0 0 0
07/11/2023
14.16
 1,508,300 14.34 14.34 14.09 13,700 3,100 0.3
06/11/2023
14.34
 3,301,400 14.34 14.34 14.02 0 0 0
03/11/2023
14.34
 8,102,700 13.58 14.34 13.67 497,500 0 14.9
02/11/2023
13.58
 4,705,900 13.05 13.70 13.19 1,508,100 13,700 43.3
01/11/2023
13.05
 4,479,300 12.82 13.16 12.70 534,500 0 15.1
31/10/2023
12.82
 6,087,100 13.00 13.19 12.58 0 497,500 -13.9
30/10/2023
13.00
 6,594,400 13.67 13.67 13.00 0 1,508,300 -43.1
27/10/2023
13.67
 3,872,700 13.79 14.07 13.46 0 534,700 -15.7
26/10/2023
13.79
 6,676,400 14.44 14.44 13.51 9,600 0 0.3
25/10/2023
14.44
 2,122,800 14.50 14.62 14.44 0 0 0
24/10/2023
14.50
 2,173,100 14.30 14.71 14.37 0 0 0
23/10/2023
14.30
 2,788,400 14.39 14.57 14.11 0 9,600 -0.3
20/10/2023
14.39
 2,434,100 14.18 14.53 14.13 0 0 0
19/10/2023
14.18
 2,785,000 14.46 14.53 14.18 0 81,200 -2.5
18/10/2023
14.46
 4,719,900 14.69 14.71 14.34 0 0 0
17/10/2023
14.69
 1,820,000 14.71 14.90 14.69 0 0 0
16/10/2023
14.71
 2,476,400 14.90 14.94 14.71 0 0 0
13/10/2023
14.90
 1,949,500 15.04 15.04 14.81 0 0 0
12/10/2023
15.04
 2,464,200 15.08 15.20 15.04 0 0 0
11/10/2023
15.08
 2,199,600 15.04 15.11 14.94 0 0 0
10/10/2023
15.04
 2,660,000 14.85 15.11 14.92 0 0 0
09/10/2023
14.85
 2,793,700 14.83 14.87 14.76 0 0 0
06/10/2023
14.83
 2,551,600 14.71 14.92 14.62 0 0 0
05/10/2023
14.71
 2,442,600 14.92 15.08 14.71 0 0 0
04/10/2023
14.92
 2,796,000 15.04 15.11 14.81 0 0 0
03/10/2023
15.04
 4,650,100 15.34 15.34 14.76 0 0 0
02/10/2023
15.34
 2,138,300 15.57 15.57 15.27 6,300 0 0.2
29/09/2023
15.57
 2,907,800 15.57 15.59 15.31 0 0 0
28/09/2023
15.57
 6,556,500 15.08 15.68 14.74 0 0 0
27/09/2023
15.08
 3,553,500 14.99 15.08 14.92 0 6,300 -0.2
26/09/2023
14.99
 4,755,900 15.18 15.27 14.99 0 0 0
25/09/2023
15.18
 4,230,500 15.73 15.82 15.15 0 0 0
22/09/2023
15.73
 7,542,500 15.87 15.87 15.45 0 6,300 -0.2
21/09/2023
15.87
 3,165,600 15.89 15.96 15.73 0 0 0
20/09/2023
15.89
 3,426,300 15.68 15.96 15.66 0 0 0
19/09/2023
15.68
 5,864,300 15.78 15.89 15.64 0 0 0
18/09/2023
15.78
 7,730,100 16.15 16.19 15.73 0 0 0
15/09/2023
16.15
 4,523,900 16.15 16.42 16.15 0 0 0
14/09/2023
16.15
 7,642,600 16.19 16.54 16.15 0 0 0
13/09/2023
16.19
 4,978,100 16.33 16.40 16.12 0 0 0
12/09/2023
16.33
 4,935,900 15.99 16.33 15.92 0 0 0
11/09/2023
15.99
 10,812,100 16.36 16.47 15.94 0 0 0
08/09/2023
16.36
 4,602,900 16.54 16.61 16.36 0 26,700 -1.0
07/09/2023
16.54
 9,044,800 16.29 16.73 16.24 0 0 0
06/09/2023
16.29
 4,653,200 16.19 16.36 16.12 0 0 0
05/09/2023
16.19
 7,998,900 15.96 16.26 16.08 0 0 0
31/08/2023
15.96
 4,121,700 15.73 15.96 15.78 0 0 0
30/08/2023
15.73
 4,267,500 15.68 15.87 15.68 0 0 0
29/08/2023
15.68
 3,702,500 15.73 15.85 15.62 0 0 0
28/08/2023
15.73
 4,017,200 15.57 15.78 15.55 0 0 0
25/08/2023
15.57
 3,638,000 15.64 15.66 15.45 0 0 0
24/08/2023
15.64
 4,814,900 15.36 15.71 15.45 0 0 0
23/08/2023
15.36
 9,087,900 15.31 15.82 15.36 0 0 0
22/08/2023
15.31
 6,716,400 15.15 15.31 14.76 0 0 0
21/08/2023
15.15
 5,356,600 15.04 15.24 14.85 0 0 0
18/08/2023
15.04
 13,220,000 16.05 16.05 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |