Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.25
-0.05
(-0.17%)
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
(2026-06-30) 		-5.10 -15.22% 272,108,300 -37,638,077 0
28.25
34.30
29.30
2 tháng
(2026-06-01) 		-3.95 -12.21% 502,918,300 -82,852,295 0
28.25
34.30
29.30
3 tháng
(2026-05-04) 		-4.46 -13.57% 725,253,500 -101,578,772 0
28.25
34.30
29.30
6 tháng
(2026-02-02) 		-5.88 -17.15% 1,468,437,300 -102,642,533 -22.5
28.11
35.70
29.30
12 tháng
(2025-08-04) 		-5.33 -15.80% 3,738,156,300 -110,960,803 -378.9
28.11
40.45
29.30
24 tháng
(2024-08-09) 		8.27 41.07% 7,592,355,000 -39,216,027 1,167.3
20.04
40.45
29.30
36 tháng
(2023-08-15) 		12.65 80.27% 9,501,831,700 -116,696,518 -1,104.8
12.82
40.45
29.30
60 tháng
(2021-08-25) 		5.66 24.89% 12,962,655,600 -116,732,418 -1,102.6
9.58
40.45
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |