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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |