Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.50
0.25
(0.80%)
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)
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
15/12/2022
13.65
 7,681,000 13.32 13.67 13.23 135,800 135,800 0
14/12/2022
13.32
 7,999,600 13.32 13.74 13.32 1,072,000 1,072,000 0
13/12/2022
13.32
 7,316,900 12.58 13.32 12.49 0 0 0
12/12/2022
12.58
 6,189,600 13.07 13.21 12.58 2,000,000 2,000,000 0
09/12/2022
13.07
 4,407,800 13.05 13.19 12.82 1,176,600 1,176,600 0
08/12/2022
13.05
 10,144,300 12.21 13.05 12.26 0 0 0
07/12/2022
12.21
 7,114,400 12.52 12.56 12.01 0 0 0
06/12/2022
12.52
 14,489,700 13.42 13.42 12.49 460,800 460,800 0
05/12/2022
13.42
 8,445,100 13.32 13.79 13.32 0 0 0
02/12/2022
13.32
 9,001,200 12.68 13.42 12.42 9,585,000 9,585,000 0
01/12/2022
12.68
 16,532,500 11.98 12.82 12.15 0 0 0
30/11/2022
11.98
 8,860,700 11.66 11.98 11.54 0 0 0
29/11/2022
11.66
 7,876,400 11.38 11.84 11.27 0 0 0
28/11/2022
11.38
 9,058,600 10.64 11.38 10.76 0 0 0
25/11/2022
10.64
 5,208,100 10.25 10.64 10.27 563,100 563,100 0
24/11/2022
10.25
 3,471,500 10.18 10.27 9.95 20,000 20,000 0
23/11/2022
10.18
 3,771,800 10.11 10.36 10.04 90,000 90,000 0
22/11/2022
10.11
 7,548,800 10.29 10.66 10.11 0 0 0.2
21/11/2022
10.29
 4,508,400 10.50 10.69 10.29 0 0 0.2
18/11/2022
10.50
 6,390,000 10.62 10.80 10.09 10,000 0 0.2
17/11/2022
10.62
 5,977,300 10.22 10.66 10.27 0 0 0
16/11/2022
10.22
 18,062,800 9.58 10.22 8.93 4,267,800 4,267,800 0
15/11/2022
9.58
 10,943,000 10.27 10.27 9.55 0 10,000 -0.2
14/11/2022
10.27
 5,828,500 10.55 10.55 9.85 0 0 0.1
11/11/2022
10.55
 5,479,500 10.53 11.08 10.55 0 0 0.1
10/11/2022
10.53
 7,580,100 11.27 11.27 10.48 6,438,407 6,434,607 0.1
09/11/2022
11.27
 3,645,200 11.17 11.61 11.20 0 0 -0.1
08/11/2022
11.17
 5,353,800 10.99 11.52 10.64 0 0 -0.1
07/11/2022
10.99
 6,326,200 11.80 11.94 10.99 3,020,000 3,023,800 -0.1
04/11/2022
11.80
 12,626,400 11.96 11.96 11.13 4,783,800 4,783,800 0
03/11/2022
11.96
 6,663,000 11.66 11.96 11.40 0 0 0
02/11/2022
11.66
 5,442,300 11.87 11.94 11.59 2,701,500 2,701,500 0
01/11/2022
11.87
 8,603,400 11.38 12.03 11.57 36,000 36,000 0
31/10/2022
11.38
 7,284,700 11.29 11.47 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |