Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

29.15
-0.15
(-0.51%)
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)
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
27/03/2023
12.26
 1,537,100 12.24 12.35 12.19 0 0 0
24/03/2023
12.24
 1,955,600 12.12 12.35 12.17 0 0 0
23/03/2023
12.12
 2,369,000 12.12 12.19 11.96 0 0 0
22/03/2023
12.12
 2,471,700 12.19 12.31 12.12 0 0 0
21/03/2023
12.19
 1,997,800 12.15 12.31 12.08 898,400 898,400 0
20/03/2023
12.15
 2,286,500 12.33 12.33 12.15 1,546,300 1,546,300 0
17/03/2023
12.33
 1,199,600 12.35 12.54 12.31 329,200 329,200 0
16/03/2023
12.35
 1,081,400 12.58 12.58 12.31 0 0 0
15/03/2023
12.58
 2,361,600 12.17 12.68 12.40 0 0 0
14/03/2023
12.17
 2,469,900 12.38 12.38 12.17 1,227,600 1,227,600 0
13/03/2023
12.38
 3,114,300 12.56 12.56 12.28 4,379,000 4,379,000 0
10/03/2023
12.56
 2,129,800 12.86 12.86 12.49 0 0 0
09/03/2023
12.86
 3,286,200 12.63 12.89 12.58 300,000 300,000 0
08/03/2023
12.63
 1,945,300 12.54 12.68 12.40 0 0 0
07/03/2023
12.54
 2,340,300 12.58 12.72 12.52 0 0 0
06/03/2023
12.58
 2,568,900 12.40 12.70 12.35 100,000 100,000 0
03/03/2023
12.40
 1,875,800 12.58 12.65 12.28 30,600 30,600 0
02/03/2023
12.58
 1,549,900 12.63 12.77 12.49 0 0 0
01/03/2023
12.63
 2,204,200 12.26 12.65 12.05 0 0 0
28/02/2023
12.26
 2,104,000 12.49 12.58 12.26 1,237,100 1,237,100 0
27/02/2023
12.49
 2,377,000 12.61 12.61 12.31 4,505,000 4,505,000 0
24/02/2023
12.61
 1,972,500 12.93 12.93 12.56 2,824,800 2,824,800 0
23/02/2023
12.93
 3,597,400 12.72 12.93 12.49 2,250,000 2,250,000 0
22/02/2023
12.72
 2,373,000 13.14 13.14 12.72 3,200,000 3,200,000 0
21/02/2023
13.14
 2,590,900 13.23 13.39 13.12 1,330,000 1,330,000 0
20/02/2023
13.23
 2,743,200 12.86 13.23 12.82 1,333,700 1,333,700 0
17/02/2023
12.86
 1,784,300 12.91 12.91 12.72 500,000 500,000 0
16/02/2023
12.91
 2,247,700 12.68 12.91 12.58 0 0 0
15/02/2023
12.68
 2,633,000 12.42 12.77 12.31 0 0 0
14/02/2023
12.42
 2,949,800 12.31 12.68 12.26 330,000 330,000 0
13/02/2023
12.31
 2,897,200 12.47 12.47 12.19 350,000 350,000 0
10/02/2023
12.47
 2,626,000 12.63 12.72 12.45 0 0 0
09/02/2023
12.63
 2,757,300 12.89 12.89 12.63 200,000 200,000 0
08/02/2023
12.89
 2,709,000 12.68 12.93 12.68 250,000 250,000 0
07/02/2023
12.68
 3,288,400 12.93 12.98 12.68 250,000 250,000 0
06/02/2023
12.93
 3,183,300 12.54 12.95 12.52 0 0 0
03/02/2023
12.54
 6,448,000 12.95 13.05 12.54 0 0 0
02/02/2023
12.95
 3,795,200 13.05 13.14 12.77 0 0 0
01/02/2023
13.05
 5,944,500 13.60 13.65 12.95 870,000 870,000 0
31/01/2023
13.60
 6,148,400 13.28 13.60 12.98 200,000 200,000 0
30/01/2023
13.28
 5,917,000 13.44 13.44 13.21 541,000 541,000 0
27/01/2023
13.44
 5,539,200 13.46 13.74 13.42 0 0 0
19/01/2023
13.46
 4,742,400 13.46 13.56 13.35 0 0 0
18/01/2023
13.46
 3,241,200 13.42 13.49 13.37 5,225,090 5,225,090 0
17/01/2023
13.42
 6,179,200 13.00 13.56 13.12 0 0 0
16/01/2023
13.00
 2,492,900 12.86 13.00 12.79 212,500 212,500 0
13/01/2023
12.86
 2,810,200 12.89 13.09 12.86 0 0 0
12/01/2023
12.89
 2,124,100 12.79 12.93 12.77 122,100 122,100 0
11/01/2023
12.79
 3,136,500 12.70 12.95 12.63 0 0 0
10/01/2023
12.70
 2,613,300 12.84 12.95 12.63 61,900 61,900 0
09/01/2023
12.84
 2,387,700 12.82 12.93 12.77 0 0 0
06/01/2023
12.82
 4,803,900 12.79 13.14 12.63 0 0 0
05/01/2023
12.79
 2,716,900 12.63 12.86 12.56 4,767,900 4,767,900 0
04/01/2023
12.63
 3,185,500 12.70 12.86 12.61 0 0 0.0
03/01/2023
12.70
 3,786,800 11.96 12.70 11.91 0 0 0.0
30/12/2022
11.96
 2,181,900 12.01 12.08 11.96 115 0 0.0
29/12/2022
12.01
 2,934,700 12.10 12.17 11.91 0 0 0
28/12/2022
12.10
 3,298,700 12.17 12.24 11.91 762,700 762,700 0
27/12/2022
12.17
 4,426,300 11.89 12.17 11.75 1,211,900 1,212,015 -0.0
26/12/2022
11.89
 7,542,600 12.77 12.77 11.89 0 0 0
23/12/2022
12.77
 2,878,800 12.82 12.91 12.47 735,900 735,900 0
22/12/2022
12.82
 3,604,900 12.82 13.14 12.61 138,000 138,000 0
21/12/2022
12.82
 6,560,300 12.82 13.05 12.17 138,000 138,000 0
20/12/2022
12.82
 11,750,600 13.53 13.53 12.61 1,316,000 1,316,000 0
19/12/2022
13.53
 9,319,200 13.49 14.18 13.44 187,000 187,000 0
16/12/2022
13.49
 6,469,000 13.65 13.65 13.23 1,538,180 1,538,180 0

Chính sách bảo mật | Điều khoản sử dụng |