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)
17/08/2023
16.05
 5,308,300 16.33 16.33 16.05 0 0 0
16/08/2023
16.33
 13,197,300 15.75 16.36 15.71 0 0 0
15/08/2023
15.75
 4,610,800 15.64 15.92 15.66 0 0 0
14/08/2023
15.64
 4,574,500 15.57 15.64 15.48 0 0 0
11/08/2023
15.57
 5,907,600 15.50 15.64 15.31 0 0 0
10/08/2023
15.50
 6,166,000 15.73 15.75 15.50 0 0 0
09/08/2023
15.73
 4,668,500 15.73 15.82 15.64 0 0 0
08/08/2023
15.73
 5,539,100 15.89 15.96 15.71 0 0 0
07/08/2023
15.89
 5,256,500 15.55 15.94 15.73 0 0 0
04/08/2023
15.55
 12,322,800 15.50 15.82 15.48 0 0 0
03/08/2023
15.50
 4,171,200 15.68 15.75 15.50 0 0 0
02/08/2023
15.68
 4,644,300 15.73 15.78 15.62 0 0 0
01/08/2023
15.73
 8,659,400 15.87 16.01 15.73 0 0 0
31/07/2023
15.87
 7,648,800 15.64 16.01 15.73 0 0 0
28/07/2023
15.64
 5,630,800 15.31 15.64 15.27 0 0 0
27/07/2023
15.31
 7,797,000 15.48 15.48 15.13 0 0 0
26/07/2023
15.48
 3,413,000 15.50 15.52 15.36 0 0 0
25/07/2023
15.50
 13,269,100 15.01 15.64 15.13 0 0 0
24/07/2023
15.01
 4,832,200 14.81 15.04 14.87 0 0 0
21/07/2023
14.81
 4,468,700 14.76 14.85 14.74 0 0 0
20/07/2023
14.76
 5,263,800 14.97 14.99 14.71 0 0 0
19/07/2023
14.97
 5,444,000 14.94 15.22 14.92 0 0 0
18/07/2023
14.94
 6,508,500 14.76 14.94 14.71 0 0 0
17/07/2023
14.76
 3,652,700 14.69 14.85 14.71 0 0 0
14/07/2023
14.69
 4,211,200 14.78 14.90 14.67 0 0 0
13/07/2023
14.78
 4,412,100 14.64 14.81 14.64 0 0 0
12/07/2023
14.64
 4,185,800 14.81 14.81 14.62 0 0 0
11/07/2023
14.81
 5,526,800 14.81 14.97 14.78 0 0 0
10/07/2023
14.81
 4,982,800 14.60 14.85 14.67 0 0 0
07/07/2023
14.60
 3,274,400 14.60 14.71 14.48 0 0 0
06/07/2023
14.60
 6,311,500 14.81 14.83 14.44 0 0 0
05/07/2023
14.81
 4,192,300 14.81 14.99 14.78 0 0 0
04/07/2023
14.81
 4,025,600 14.81 14.85 14.74 0 0 0
03/07/2023
14.81
 3,753,900 14.97 15.13 14.81 0 0 0
30/06/2023
14.97
 2,448,500 15.13 15.18 14.97 0 0 0
29/06/2023
15.13
 3,126,800 15.41 15.45 15.13 0 0 0
28/06/2023
15.41
 4,046,000 15.24 15.41 15.15 0 0 0
27/06/2023
15.24
 3,665,500 15.36 15.45 15.22 0 0 0
26/06/2023
15.36
 3,585,100 15.20 15.38 15.06 0 0 0
23/06/2023
15.20
 4,083,600 15.08 15.38 15.06 0 0 0
22/06/2023
15.08
 4,395,200 15.04 15.34 15.08 0 0 0
21/06/2023
15.04
 2,506,800 14.87 15.04 14.85 0 0 0
20/06/2023
14.87
 2,084,400 14.85 14.92 14.78 0 0 0
19/06/2023
14.85
 3,674,300 15.06 15.06 14.78 0 0 0
16/06/2023
15.06
 6,928,400 15.11 15.48 15.04 0 0 0
15/06/2023
15.11
 3,863,700 15.08 15.22 14.99 0 0 0
14/06/2023
15.08
 5,374,800 15.18 15.48 15.06 0 0 0
13/06/2023
15.18
 3,529,000 15.13 15.22 14.99 0 0 0
12/06/2023
15.13
 4,136,800 14.99 15.20 14.76 0 0 0
09/06/2023
14.99
 5,315,500 14.69 15.04 14.62 0 0 0
08/06/2023
14.69
 5,741,200 15.08 15.15 14.69 0 0 0
07/06/2023
15.08
 4,964,100 15.13 15.15 14.90 0 0 0
06/06/2023
15.13
 6,000,100 14.76 15.13 14.69 0 0 0
05/06/2023
14.76
 5,861,900 14.90 15.18 14.76 0 0 0
02/06/2023
14.90
 13,798,700 14.02 14.90 14.20 0 0 0
01/06/2023
14.02
 4,776,200 13.86 14.02 13.76 0 0 0
31/05/2023
13.86
 3,944,600 13.97 14.02 13.83 0 0 0
30/05/2023
13.97
 2,100,900 13.97 14.09 13.88 0 0 0
29/05/2023
13.97
 2,765,200 13.83 13.97 13.79 0 0 0
26/05/2023
13.83
 1,794,600 13.79 13.86 13.72 0 0 0
25/05/2023
13.79
 2,521,600 13.79 13.83 13.70 0 0 0
24/05/2023
13.79
 4,818,900 14.02 14.13 13.76 0 0 0
23/05/2023
14.02
 3,940,500 14.11 14.20 13.88 0 0 0
22/05/2023
14.11
 9,119,100 13.74 14.16 13.74 0 0 0
19/05/2023
13.74
 3,138,800 13.67 13.76 13.53 0 0 0
18/05/2023
13.67
 3,215,500 13.53 13.74 13.53 0 0 0
17/05/2023
13.53
 3,659,200 13.79 13.83 13.53 0 0 0
16/05/2023
13.79
 2,075,700 13.83 13.93 13.76 0 0 0
15/05/2023
13.83
 7,336,200 13.56 13.95 13.60 0 0 0
12/05/2023
13.56
 2,625,300 13.46 13.56 13.42 0 0 0
11/05/2023
13.46
 2,514,400 13.56 13.65 13.46 0 0 0
10/05/2023
13.56
 2,523,100 13.56 13.60 13.46 0 0 0
09/05/2023
13.56
 1,990,400 13.56 13.65 13.44 0 0 0
08/05/2023
13.56
 2,572,300 13.28 13.58 13.28 0 0 0
05/05/2023
13.28
 3,437,700 13.46 13.51 13.16 0 0 0
04/05/2023
13.46
 1,814,800 13.72 13.72 13.37 0 0 0
28/04/2023
13.72
 1,886,400 13.83 13.86 13.67 0 0 0
27/04/2023
13.83
 2,031,600 13.88 13.97 13.81 0 0 0
26/04/2023
13.88
 3,239,100 13.42 13.88 13.35 0 0 -0.0
25/04/2023
13.42
 2,086,300 13.65 13.81 13.42 0 0 -0.0
24/04/2023
13.65
 3,483,000 13.28 13.76 13.26 0 0 -0.0
21/04/2023
13.28
 2,354,900 13.32 13.42 13.28 0 1,500 -0.0
20/04/2023
13.32
 2,124,700 13.42 13.42 13.21 0 0 0
19/04/2023
13.42
 2,611,900 13.49 13.60 13.42 0 0 0
18/04/2023
13.49
 2,553,900 13.63 13.63 13.37 1,328,500 1,328,500 0
17/04/2023
13.63
 3,014,200 13.37 13.63 13.30 0 0 0
14/04/2023
13.37
 9,435,600 13.97 14.07 13.37 1,113,700 1,113,700 0
13/04/2023
13.97
 3,214,600 14.20 14.32 13.97 0 0 0.2
12/04/2023
14.20
 4,505,500 14.07 14.32 13.93 0 0 0
11/04/2023
14.07
 5,209,800 13.97 14.07 13.70 505,000 500,000 0.2
10/04/2023
13.97
 5,660,400 13.70 14.25 13.70 0 0 0
07/04/2023
13.70
 3,762,300 13.70 13.74 13.60 1,064,300 1,064,300 0
06/04/2023
13.70
 7,828,100 13.65 13.97 13.58 0 5,000 -0.1
05/04/2023
13.65
 4,329,800 13.65 13.70 13.51 0 0 0.0
04/04/2023
13.65
 7,303,300 13.56 13.65 13.44 546,833 546,800 0.0
03/04/2023
13.56
 12,424,400 13.12 13.58 13.28 3,239,800 3,239,800 0
31/03/2023
13.12
 7,220,300 12.86 13.14 12.86 731,500 716,500 0.4
30/03/2023
12.86
 4,704,300 12.95 13.19 12.82 464,600 464,633 -0.0
29/03/2023
12.95
 5,720,700 12.75 13.09 12.72 144,700 144,700 0
28/03/2023
12.75
 7,664,400 12.26 12.82 12.35 1,868,600 1,883,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |