Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.60
-1.05
(-3.22%)
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
(2026-08-19) 		1.65 5.32% 327,763,600 545,468 0
31
36.65
31.60
2 tháng
(2026-07-20) 		2.70 9.02% 671,311,000 545,468 0
28.25
36.65
31.60
3 tháng
(2026-06-22) 		1.75 5.66% 940,124,100 545,468 0
28.25
36.65
31.60
6 tháng
(2026-03-23) 		4.34 15.35% 1,678,722,300 545,468 0
28.11
36.65
31.60
12 tháng
(2025-09-23) 		-3.13 -8.75% 3,433,513,300 545,468 0
28.11
40.45
31.60
24 tháng
(2024-09-30) 		9.56 41.40% 7,932,861,600 545,468 0
21.37
40.45
31.60
36 tháng
(2023-10-04) 		17.73 118.82% 10,280,359,400 545,468 0
10.80
40.45
31.60
60 tháng
(2021-10-14) 		8.36 34.42% 13,713,725,800 593,468 6.5
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)
18/09/2026
31.60
 15,676,600 32.80 33 31.60 1,708,501 7,953,500 0
17/09/2026
32.65
 12,488,900 32.20 32.70 32.20 2,000,668 2,889,800 0
16/09/2026
32.45
 9,514,400 32.40 32.45 31.90 3,062,600 1,628,000 0
15/09/2026
32.20
 9,080,700 31.85 32.40 31.85 0 0 0
14/09/2026
31.85
 11,777,000 31.45 32.20 31.40 0 0 0
11/09/2026
31.60
 15,192,300 32.20 32.30 31.60 0 0 0
10/09/2026
32.40
 5,852,200 32.20 32.50 32.15 0 0 0
09/09/2026
32.40
 10,974,600 32 32.70 32 0 0 0
08/09/2026
31.95
 7,754,000 31.90 32.25 31.85 0 0 0
07/09/2026
31.90
 11,450,100 32.60 32.65 31.90 0 0 0
04/09/2026
32.60
 12,024,400 32.20 32.80 32 0 0 0
03/09/2026
32.10
 25,003,600 33.10 33.10 32.10 0 0 0
02/09/2026
34.75
 7,754,700 35 35 34.50 0 0 0
01/09/2026
36.65
 28,290,500 37.05 37.15 36.20 0 0 0
31/08/2026
31.85
 11,777,000 31.45 32.20 31.40 0 0 0
28/08/2026
33.40
 27,675,200 33.35 33.65 32.70 0 0 0
27/08/2026
34.10
 32,608,700 33.50 35.20 33.45 0 0 0
26/08/2026
33.45
 39,167,000 31.25 33.45 31 0 0 0
25/08/2026
31.30
 14,732,000 31.45 31.90 31.20 0 0 0
24/08/2026
31.45
 10,086,100 31.65 31.90 31.45 0 0 0
21/08/2026
31.65
 9,772,000 30.80 31.70 30.75 0 0 0
20/08/2026
31
 6,415,500 31.20 31.30 30.85 0 0 0
19/08/2026
31
 8,372,700 30.65 31.10 30.65 0 0 0
18/08/2026
30.85
 14,744,200 31.85 31.85 30.60 0 0 0
17/08/2026
31.80
 10,961,200 31.85 32.05 31.60 0 0 0
14/08/2026
32
 15,485,400 31.70 32.15 31.45 0 0 0
13/08/2026
31.70
 33,919,400 31.50 32.10 31.30 0 0 0
12/08/2026
31.50
 15,306,400 31 31.50 30.90 0 0 0
11/08/2026
31
 18,021,000 31.15 31.55 30.70 0 0 0
10/08/2026
31.35
 34,812,900 29.70 31.35 29.50 0 0 0
07/08/2026
29.70
 22,690,400 29.15 29.70 28.90 0 0 0
06/08/2026
29.20
 11,006,100 29.70 29.75 29.20 0 0 0
05/08/2026
29.65
 12,029,900 29.90 30.05 29.55 0 0 0
04/08/2026
29.65
 9,310,400 29.90 29.95 29.55 0 0 0
03/08/2026
29.95
 13,434,400 29.15 30.30 29.15 0 0 0
31/07/2026
28.95
 11,594,700 29.55 29.55 28.95 0 0 0
30/07/2026
29.30
 19,699,200 28.60 29.75 28.40 0 0 0
29/07/2026
28.40
 8,541,800 28.15 28.55 28.15 0 0 0
28/07/2026
28.50
 10,441,600 28.15 28.60 27.80 0 0 0
27/07/2026
28.25
 10,295,400 28.70 29.05 28.25 0 0 0
24/07/2026
28.60
 10,695,100 28.90 29.20 28.50 0 0 0
23/07/2026
29.25
 16,985,100 29.05 29.95 28.35 0 0 0
22/07/2026
29
 19,146,900 29.90 30.30 29 0 0 0
21/07/2026
29.80
 10,138,100 30 30.20 29.60 0 0 0
20/07/2026
29.95
 14,287,800 31.40 31.40 29.95 0 0 0
17/07/2026
31.45
 7,054,000 31.90 31.90 31.45 0 0 0
16/07/2026
31.90
 14,633,400 31.30 31.90 30.75 0 0 0
15/07/2026
31.50
 8,134,600 32.05 32.20 31.50 0 0 0
14/07/2026
32.20
 11,243,700 32.15 32.30 31.75 0 0 0
13/07/2026
32.35
 19,906,700 32.25 32.35 31.50 0 0 0
10/07/2026
32.40
 16,294,000 33.15 33.20 32.30 0 0 0
09/07/2026
33.15
 11,473,700 33.55 33.65 33.15 0 0 0
08/07/2026
33.75
 12,585,200 33.85 34.20 33.75 0 0 0
07/07/2026
33.85
 7,544,400 33.75 33.85 33.35 0 0 0
06/07/2026
33.75
 10,686,300 33.60 33.95 33.20 0 0 0
03/07/2026
33.60
 15,380,400 33.95 33.95 33.20 0 0 0
02/07/2026
33.85
 12,377,100 34.35 34.60 33.80 0 0 0
01/07/2026
34.30
 14,899,400 33.55 34.50 33.50 0 0 0
30/06/2026
33.50
 9,363,600 33.85 33.85 33.45 0 0 0
29/06/2026
33.80
 14,115,800 33.30 33.90 33.25 0 0 0
26/06/2026
33.40
 10,271,000 33.40 33.45 32.90 0 0 0
25/06/2026
33.40
 20,973,800 32.70 33.50 32.45 0 0 0
24/06/2026
32.50
 17,964,000 32.50 32.95 32 0 0 0
23/06/2026
32.05
 28,233,400 31 33.05 31 0 0 0
22/06/2026
30.90
 5,678,600 31.15 31.15 30.90 0 0 0
19/06/2026
30.95
 10,874,100 31.25 31.30 30.90 0 0 0
18/06/2026
31.20
 8,917,000 31.45 31.50 31.15 0 0 0
17/06/2026
31.45
 16,629,400 31.75 31.80 31.35 0 0 0
16/06/2026
31.75
 7,120,000 31.80 31.90 31.55 0 0 0
15/06/2026
31.70
 10,553,500 31.70 31.95 31.25 0 0 0
12/06/2026
31.25
 10,931,200 31.30 31.45 31.05 0 0 0
11/06/2026
30.85
 6,590,700 30.95 31.05 30.80 0 0 0
10/06/2026
30.95
 4,691,800 31.05 31.25 30.90 0 0 0
09/06/2026
30.90
 9,572,400 30.90 31.20 30.80 0 0 0
08/06/2026
30.85
 9,610,500 31.50 31.60 30.85 0 0 0
05/06/2026
31.70
 5,839,000 31.50 32 31.50 0 0 0
04/06/2026
31.45
 6,761,500 31.65 31.90 31.45 0 0 0
03/06/2026
31.55
 11,052,800 31.90 32 31.45 0 0 0
02/06/2026
31.90
 8,472,100 32.35 32.40 31.90 0 0 0
01/06/2026
32.35
 5,957,400 32.85 32.95 32.35 0 0 0
29/05/2026
32.75
 6,878,700 32.65 33.05 32.65 0 0 0
28/05/2026
32.60
 8,065,900 33.60 33.60 32.60 0 0 0
27/05/2026
33.65
 16,305,800 33.10 33.70 32.90 0 0 0
26/05/2026
32.90
 5,439,700 32.50 33 32.45 0 0 0
25/05/2026
32.55
 6,800,800 32.05 32.80 32.05 0 0 0
22/05/2026
32.20
 7,157,000 32.40 32.40 31.65 0 0 0
21/05/2026
32.25
 9,017,000 32.50 32.60 32.20 0 0 0
20/05/2026
32.45
 19,950,800 32.20 32.45 31.05 0 0 0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2026
32.60
 15,755,800 33.50 33.60 32.60 0 0 0
18/05/2026
33.30
 12,191,600 33.30 33.50 33.06 0 0 0
15/05/2026
33.35
 22,577,300 33.64 34.08 33.25 0 0 0
14/05/2026
33.30
 10,236,700 32.91 33.30 32.91 0 0 0
13/05/2026
32.91
 11,500,800 33.20 33.20 32.86 0 0 0
12/05/2026
33.10
 9,674,900 33.10 33.15 32.96 0 0 0
11/05/2026
33.10
 10,445,400 33.25 33.25 33.06 0 0 0
08/05/2026
33.15
 10,525,100 32.96 33.25 32.86 0 0 0
07/05/2026
33.01
 9,746,800 33.35 33.50 33.01 0 0 0
06/05/2026
33.20
 7,863,100 32.76 33.20 32.52 0 0 0
05/05/2026
32.61
 10,590,600 32.76 32.76 32.03 0 0 0
04/05/2026
32.86
 11,611,400 33.10 33.25 32.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |