Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.55
-0.40
(-1.14%)
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)
10/04/2023
14.27
 5,660,400 13.98 14.55 13.98 0 0 0
07/04/2023
13.98
 3,762,300 13.98 14.03 13.89 1,064,300 1,064,300 0
06/04/2023
13.98
 7,828,100 13.94 14.27 13.86 0 5,000 -0.1
05/04/2023
13.94
 4,329,800 13.94 13.98 13.79 0 0 0.0
04/04/2023
13.94
 7,303,300 13.84 13.94 13.72 546,833 546,800 0.0
03/04/2023
13.84
 12,424,400 13.39 13.86 13.56 3,239,800 3,239,800 0
31/03/2023
13.39
 7,220,300 13.13 13.42 13.13 731,500 716,500 0.4
30/03/2023
13.13
 4,704,300 13.23 13.46 13.09 464,600 464,633 -0.0
29/03/2023
13.23
 5,720,700 13.01 13.37 12.99 144,700 144,700 0
28/03/2023
13.01
 7,664,400 12.52 13.09 12.61 1,868,600 1,883,600 -0.4
27/03/2023
12.52
 1,537,100 12.49 12.61 12.45 0 0 0
24/03/2023
12.49
 1,955,600 12.38 12.61 12.42 0 0 0
23/03/2023
12.38
 2,369,000 12.38 12.45 12.21 0 0 0
22/03/2023
12.38
 2,471,700 12.45 12.57 12.38 0 0 0
21/03/2023
12.45
 1,997,800 12.40 12.57 12.33 898,400 898,400 0
20/03/2023
12.40
 2,286,500 12.59 12.59 12.40 1,546,300 1,546,300 0
17/03/2023
12.59
 1,199,600 12.61 12.80 12.57 329,200 329,200 0
16/03/2023
12.61
 1,081,400 12.85 12.85 12.57 0 0 0
15/03/2023
12.85
 2,361,600 12.42 12.94 12.66 0 0 0
14/03/2023
12.42
 2,469,900 12.64 12.64 12.42 1,227,600 1,227,600 0
13/03/2023
12.64
 3,114,300 12.83 12.83 12.54 4,379,000 4,379,000 0
10/03/2023
12.83
 2,129,800 13.13 13.13 12.75 0 0 0
09/03/2023
13.13
 3,286,200 12.90 13.16 12.85 300,000 300,000 0
08/03/2023
12.90
 1,945,300 12.80 12.94 12.66 0 0 0
07/03/2023
12.80
 2,340,300 12.85 12.99 12.78 0 0 0
06/03/2023
12.85
 2,568,900 12.66 12.97 12.61 100,000 100,000 0
03/03/2023
12.66
 1,875,800 12.85 12.92 12.54 30,600 30,600 0
02/03/2023
12.85
 1,549,900 12.90 13.04 12.75 0 0 0
01/03/2023
12.90
 2,204,200 12.52 12.92 12.31 0 0 0
28/02/2023
12.52
 2,104,000 12.75 12.85 12.52 1,237,100 1,237,100 0
27/02/2023
12.75
 2,377,000 12.87 12.87 12.57 4,505,000 4,505,000 0
24/02/2023
12.87
 1,972,500 13.20 13.20 12.83 2,824,800 2,824,800 0
23/02/2023
13.20
 3,597,400 12.99 13.20 12.75 2,250,000 2,250,000 0
22/02/2023
12.99
 2,373,000 13.42 13.42 12.99 3,200,000 3,200,000 0
21/02/2023
13.42
 2,590,900 13.51 13.68 13.39 1,330,000 1,330,000 0
20/02/2023
13.51
 2,743,200 13.13 13.51 13.09 1,333,700 1,333,700 0
17/02/2023
13.13
 1,784,300 13.18 13.18 12.99 500,000 500,000 0
16/02/2023
13.18
 2,247,700 12.94 13.18 12.85 0 0 0
15/02/2023
12.94
 2,633,000 12.68 13.04 12.57 0 0 0
14/02/2023
12.68
 2,949,800 12.57 12.94 12.52 330,000 330,000 0
13/02/2023
12.57
 2,897,200 12.73 12.73 12.45 350,000 350,000 0
10/02/2023
12.73
 2,626,000 12.90 12.99 12.71 0 0 0
09/02/2023
12.90
 2,757,300 13.16 13.16 12.90 200,000 200,000 0
08/02/2023
13.16
 2,709,000 12.94 13.20 12.94 250,000 250,000 0
07/02/2023
12.94
 3,288,400 13.20 13.25 12.94 250,000 250,000 0
06/02/2023
13.20
 3,183,300 12.80 13.23 12.78 0 0 0
03/02/2023
12.80
 6,448,000 13.23 13.32 12.80 0 0 0
02/02/2023
13.23
 3,795,200 13.32 13.42 13.04 0 0 0
01/02/2023
13.32
 5,944,500 13.89 13.94 13.23 870,000 870,000 0
31/01/2023
13.89
 6,148,400 13.56 13.89 13.25 200,000 200,000 0
30/01/2023
13.56
 5,917,000 13.72 13.72 13.49 541,000 541,000 0
27/01/2023
13.72
 5,539,200 13.75 14.03 13.70 0 0 0
19/01/2023
13.75
 4,742,400 13.75 13.84 13.63 0 0 0
18/01/2023
13.75
 3,241,200 13.70 13.77 13.65 5,225,090 5,225,090 0
17/01/2023
13.70
 6,179,200 13.27 13.84 13.39 0 0 0
16/01/2023
13.27
 2,492,900 13.13 13.27 13.06 212,500 212,500 0
13/01/2023
13.13
 2,810,200 13.16 13.37 13.13 0 0 0
12/01/2023
13.16
 2,124,100 13.06 13.20 13.04 122,100 122,100 0
11/01/2023
13.06
 3,136,500 12.97 13.23 12.90 0 0 0
10/01/2023
12.97
 2,613,300 13.11 13.23 12.90 61,900 61,900 0
09/01/2023
13.11
 2,387,700 13.09 13.20 13.04 0 0 0
06/01/2023
13.09
 4,803,900 13.06 13.42 12.90 0 0 0
05/01/2023
13.06
 2,716,900 12.90 13.13 12.83 4,767,900 4,767,900 0
04/01/2023
12.90
 3,185,500 12.97 13.13 12.87 0 0 0.0
03/01/2023
12.97
 3,786,800 12.21 12.97 12.16 0 0 0.0
30/12/2022
12.21
 2,181,900 12.26 12.33 12.21 115 0 0.0
29/12/2022
12.26
 2,934,700 12.35 12.42 12.16 0 0 0
28/12/2022
12.35
 3,298,700 12.42 12.49 12.16 762,700 762,700 0
27/12/2022
12.42
 4,426,300 12.14 12.42 12.00 1,211,900 1,212,015 -0.0
26/12/2022
12.14
 7,542,600 13.04 13.04 12.14 0 0 0
23/12/2022
13.04
 2,878,800 13.09 13.18 12.73 735,900 735,900 0
22/12/2022
13.09
 3,604,900 13.09 13.42 12.87 138,000 138,000 0
21/12/2022
13.09
 6,560,300 13.09 13.32 12.42 138,000 138,000 0
20/12/2022
13.09
 11,750,600 13.82 13.82 12.87 1,316,000 1,316,000 0
19/12/2022
13.82
 9,319,200 13.77 14.48 13.72 187,000 187,000 0
16/12/2022
13.77
 6,469,000 13.94 13.94 13.51 1,538,180 1,538,180 0
15/12/2022
13.94
 7,681,000 13.60 13.96 13.51 135,800 135,800 0
14/12/2022
13.60
 7,999,600 13.60 14.03 13.60 1,072,000 1,072,000 0
13/12/2022
13.60
 7,316,900 12.85 13.60 12.75 0 0 0
12/12/2022
12.85
 6,189,600 13.35 13.49 12.85 2,000,000 2,000,000 0
09/12/2022
13.35
 4,407,800 13.32 13.46 13.09 1,176,600 1,176,600 0
08/12/2022
13.32
 10,144,300 12.47 13.32 12.52 0 0 0
07/12/2022
12.47
 7,114,400 12.78 12.83 12.26 0 0 0
06/12/2022
12.78
 14,489,700 13.70 13.70 12.75 460,800 460,800 0
05/12/2022
13.70
 8,445,100 13.60 14.08 13.60 0 0 0
02/12/2022
13.60
 9,001,200 12.94 13.70 12.68 9,585,000 9,585,000 0
01/12/2022
12.94
 16,532,500 12.24 13.09 12.40 0 0 0
30/11/2022
12.24
 8,860,700 11.90 12.24 11.79 0 0 0
29/11/2022
11.90
 7,876,400 11.62 12.09 11.50 0 0 0
28/11/2022
11.62
 9,058,600 10.87 11.62 10.98 0 0 0
25/11/2022
10.87
 5,208,100 10.46 10.87 10.49 563,100 563,100 0
24/11/2022
10.46
 3,471,500 10.39 10.49 10.16 20,000 20,000 0
23/11/2022
10.39
 3,771,800 10.32 10.58 10.25 90,000 90,000 0
22/11/2022
10.32
 7,548,800 10.51 10.89 10.32 0 0 0.2
21/11/2022
10.51
 4,508,400 10.72 10.91 10.51 0 0 0.2
18/11/2022
10.72
 6,390,000 10.84 11.03 10.30 10,000 0 0.2
17/11/2022
10.84
 5,977,300 10.44 10.89 10.49 0 0 0
16/11/2022
10.44
 18,062,800 9.78 10.44 9.12 4,267,800 4,267,800 0
15/11/2022
9.78
 10,943,000 10.49 10.49 9.75 0 10,000 -0.2
14/11/2022
10.49
 5,828,500 10.77 10.77 10.06 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |