Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

34.95
-0.70
(-1.96%)
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)
27/01/2026
34.95
 12,126,400 35.50 35.80 34.75 1,923,607 1,921,099 0.1
26/01/2026
35.65
 9,416,700 36.70 36.70 35.65 20,600 2,600 0.7
23/01/2026
36.50
 20,704,300 36.20 36.90 35.95 35,200 20,600 0.5
22/01/2026
36
 8,784,900 35.85 36.25 35.65 20,000 200 0.7
21/01/2026
35.80
 11,159,500 35.80 35.90 35 26,900 18,300 0.3
20/01/2026
35.95
 15,678,200 36.35 36.60 35.65 0 34,900 -1.3
19/01/2026
36.30
 9,996,300 35.90 36.45 35.80 0 1,700 -0.1
16/01/2026
35.80
 9,580,800 35.65 36.35 35.60 0 26,900 -1.0
15/01/2026
35.60
 27,274,000 36 36.60 35.30 9,200 0 0.3
14/01/2026
36.50
 24,159,300 37.20 37.30 36 135,400 9,200 4.7
13/01/2026
37.35
 20,065,400 38.10 38.20 37.15 549,700 135,400 15.7
12/01/2026
38
 23,390,400 36.70 38 36.45 14,600 1,000 0.5
09/01/2026
36.65
 28,290,500 37.05 37.15 36.20 2,882,900 14,600 106.2
08/01/2026
36
 21,044,200 36.50 36.65 35.50 14,100 562,900 -20.0
07/01/2026
36.40
 13,319,400 36.25 36.50 35.95 106,000 14,000 3.3
06/01/2026
36
 25,180,300 34.95 36 34.20 106,100 2,974,900 -102.1
05/01/2026
34.95
 8,187,500 34.65 34.95 33.80 132,200 2,900 4.5
31/12/2025
34.90
 9,454,000 34.80 34.90 34.25 697,100 132,000 19.7
30/12/2025
34.35
 7,265,300 34.20 34.40 33.75 2,900 106,100 -3.5
29/12/2025
34.05
 6,596,700 33.95 34.45 33.80 209,000 3,200 7.0
26/12/2025
33.90
 12,160,300 33.50 34.35 33.05 208,900 902,900 -23.1
25/12/2025
34
 10,946,100 34.95 35.80 34 15,600 2,600 0.5
24/12/2025
34.95
 10,571,000 34.70 35.20 34.30 21,400 15,600 0.2
23/12/2025
34.80
 12,785,000 35.30 35.35 34.75 21,400 227,800 -7.2
22/12/2025
35.20
 16,562,200 33.85 35.20 33.75 198,600 21,300 6.0
19/12/2025
33.60
 9,184,900 33.20 33.65 33.10 1,140,100 195,000 31.6
18/12/2025
33
 9,090,400 32.80 33.10 32.50 1,803,900 139,400 54.5
17/12/2025
32.60
 6,749,600 33 33.15 32.55 1,302,900 212,700 36.0
16/12/2025
33
 14,017,600 32 33.10 30.50 377,400 1,381,400 -31.8
15/12/2025
32
 10,487,300 32 32.30 31.50 179,800 1,771,300 -50.8
12/12/2025
32
 19,124,300 33.45 33.60 32 179,800 1,105,600 -30.6
11/12/2025
33.40
 6,610,500 33.75 34 33.40 179,800 377,400 -6.6
10/12/2025
33.70
 5,381,400 33.75 34.15 33.70 875,500 49,500 28.0
09/12/2025
33.80
 10,774,500 34.20 34.20 33.50 1,340,600 374,200 32.7
08/12/2025
34.20
 6,283,600 34.65 34.80 34.15 113,200 240,400 -4.4
05/12/2025
34.70
 7,316,700 35.50 35.50 34.70 541,900 367,300 6.1
04/12/2025
35.40
 12,020,600 35 35.50 34.80 2,888,500 194,100 94.9
03/12/2025
34.90
 16,220,500 34.25 35 34.25 3,518,600 3,366,200 4.9
02/12/2025
34.20
 14,025,300 33.20 34.30 33.15 3,905,700 11,000 130.5
01/12/2025
33.20
 7,034,700 33.70 33.70 33.20 109,900 1,454,400 -45.0
28/11/2025
33.75
 8,390,800 33.75 33.90 33.30 801,300 1,871,000 -36.0
27/11/2025
33.75
 8,857,300 33.95 34.20 33.70 1,240,900 2,495,900 -42.5
26/11/2025
33.85
 7,859,900 33.60 33.90 33.50 918,800 1,914,500 -33.7
25/11/2025
33.45
 9,145,600 34 34 33.45 604,700 820,000 -7.3
24/11/2025
33.95
 8,275,900 34.30 34.40 33.90 29,600 2,468,600 -83.1
21/11/2025
34.25
 8,560,200 34.50 34.50 33.50 329,400 1,161,400 -28.5
20/11/2025
34.60
 6,941,100 34.85 35 34.60 1,432,500 606,500 28.9
19/11/2025
34.80
 6,830,700 35.40 35.40 34.75 681,200 79,900 21.1
18/11/2025
35.35
 8,594,800 35.20 35.35 34.95 2,010,500 680,200 46.9
17/11/2025
35.15
 9,499,500 35.10 35.25 34.70 1,234,700 2,587,300 -46.9
14/11/2025
35.10
 5,603,100 34.80 35.35 34.70 634,900 182,000 15.9
13/11/2025
35.10
 12,530,800 34.65 35.50 34.60 4,761,000 665,300 143.9
12/11/2025
35
 12,025,800 33.70 35 33.60 2,230,600 1,350,900 30.3
11/11/2025
33.65
 11,239,700 33.45 34 33.35 1,033,300 1,197,100 -5.4
10/11/2025
33.40
 8,793,300 33.30 33.60 32.95 1,036,900 1,194,100 -5.0
07/11/2025
33
 16,083,600 33.60 33.95 33 1,099,300 300,500 26.6
06/11/2025
33.60
 13,684,100 34.15 34.50 33.50 786,700 2,783,300 -67.4
05/11/2025
34.10
 11,242,500 34.90 34.90 34.05 599,900 5,666,700 -173.6
04/11/2025
35
 16,062,100 33.60 35.20 33.45 101,600 2,085,100 -68.4
03/11/2025
33.60
 16,737,200 35.10 35.50 33.60 101,300 786,600 -23.8
31/10/2025
35.10
 12,256,900 35.70 36.20 35.10 760,300 507,800 9.0
30/10/2025
35.70
 10,507,900 36.50 36.60 35.60 1,188,500 764,100 15.4
29/10/2025
36.40
 13,116,300 35.90 36.90 35.65 1,088,800 1,177,600 -3.0
28/10/2025
36
 26,134,800 35.05 36.40 34 2,578,400 321,000 78.1
27/10/2025
35.05
 15,906,600 36.30 36.50 35.05 116,500 1,100 4.2
24/10/2025
36.10
 23,396,700 37 37 36.05 63,900 1,044,300 -35.7
23/10/2025
37.25
 15,619,200 38.05 38.05 36.80 61,800 2,657,100 -96.6
22/10/2025
38
 15,701,400 38.10 38.15 36.40 62,400 315,600 -9.4
21/10/2025
37.65
 28,577,600 38.10 38.45 36.50 703,100 63,300 24.3
20/10/2025
37.85
 30,048,800 40.65 40.65 37.85 88,600 9,800 3.2
17/10/2025
40.65
 18,690,000 41.65 41.65 40.45 307,100 88,300 9.1
16/10/2025
41.25
 20,239,100 41.20 41.25 40.80 306,100 1,000,100 -28.5
15/10/2025
40.80
 13,321,200 41 41.35 40.55 776,600 307,400 19.4
14/10/2025
40.80
 25,929,200 41.75 42 40.55 416,800 415,900 0.2
13/10/2025
41.30
 43,313,300 39.30 41.50 39.25 2,042,800 415,600 64.8
10/10/2025
39.35
 20,313,000 39.10 39.90 39 317,900 677,800 -14.2
09/10/2025
38.95
 18,770,600 38.60 39.10 38.55 0 0 0
08/10/2025
38.60
 20,604,100 39.25 39.40 38.45 825,400 2,549,000 -66.4
07/10/2025
39
 11,813,100 40 40 38.95 1,110,200 825,800 11.7
06/10/2025
39.40
 23,149,900 38.95 39.40 38.50 1,108,900 4,415,400 -128.4
03/10/2025
38.35
 11,272,100 38.55 38.65 38.05 1,967,300 1,110,100 32.9
02/10/2025
38.85
 16,259,200 38.85 39.20 38.40 968,000 607,200 14.0
01/10/2025
38.55
 13,225,600 37.85 38.60 37.80 1,788,700 855,300 35.9
30/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
30/09/2025
37.85
 11,108,100 38.05 38.05 37.50 2,210,200 215,000 75.4
29/09/2025
37.75
 10,121,500 37.60 37.80 37.41 1,587,800 373,200 47.0
26/09/2025
37.70
 11,437,300 37.90 37.94 37.41 1,842,100 1,957,400 -4.3
25/09/2025
37.90
 11,877,200 37.80 37.94 37.56 2,915,600 1,279,400 63.6
24/09/2025
37.80
 14,155,200 36.53 37.80 36.19 1,538,400 4,245,500 -101.8
23/09/2025
36.53
 8,090,400 36.58 37.02 36.53 808,900 312,000 18.7
22/09/2025
36.53
 21,457,800 37.31 37.41 36.34 1,610,500 1,158,500 17.1
19/09/2025
37.41
 10,813,500 37.80 37.80 37.12 72,600 1,666,900 -61.3
18/09/2025
37.80
 13,628,900 37.70 37.80 37.21 1,298,600 1,646,300 -13.5
17/09/2025
37.70
 15,622,100 38.33 38.43 37.51 2,051,800 2,013,300 1.3
16/09/2025
38.33
 30,137,900 38.63 39.07 38.24 5,769,800 4,527,300 50.0
15/09/2025
37.99
 16,479,300 37.56 37.99 37.56 1,732,600 2,993,000 -48.8
12/09/2025
37.60
 18,385,600 38.04 38.09 37.51 4,327,600 1,361,700 115.3
11/09/2025
37.70
 20,441,400 37.90 37.99 36.73 3,663,700 609,400 117.3
10/09/2025
37.99
 25,909,000 38.24 38.77 37.60 3,667,400 7,274,800 -139.9
09/09/2025
37.51
 27,379,900 37.56 37.65 36.87 2,737,900 4,852,200 -79.8
08/09/2025
37.02
 31,844,700 38.48 38.58 37.02 2,411,000 1,867,600 22.6

Chính sách bảo mật | Điều khoản sử dụng |