Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

33.85
-0.75
(-2.17%)
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
(2026-03-30) 		4.10 13.44% 309,705,000 513,543 0
28.70
34.60
33.85
2 tháng
(2026-03-02) 		-0.05 -0.14% 601,073,900 558,338 -6.3
28.70
34.65
33.85
3 tháng
(2026-01-29) 		-0.30 -0.86% 771,857,100 -117,462 -29.7
28.70
36.45
33.85
6 tháng
(2025-10-31) 		-0.50 -1.42% 1,531,574,600 -1,699,662 -66.3
28.70
38
33.85
12 tháng
(2025-05-05) 		8.78 34.02% 4,341,472,800 -8,315,949 -379.2
25.82
41.30
33.85
24 tháng
(2024-05-09) 		11.71 51.17% 7,649,275,100 -4,024,245 -628.1
20.31
41.30
33.85
36 tháng
(2023-05-15) 		20.48 144.96% 9,114,107,600 -13,962,147 -1,104.8
13.09
41.30
33.85
60 tháng
(2021-05-25) 		10.22 41.95% 13,573,586,300 -14,068,317 -1,106.9
9.78
41.30
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
33.85
 16,456,400 34.50 34.60 33.50 1,140,300 1,286,800 0
28/04/2026
34.60
 16,775,400 35 35 34.50 223,200 215,300 0
27/04/2026
34.25
 24,933,500 33.40 34.30 33.30 1,065,399 56,300 0
24/04/2026
34.25
 24,933,500 33.40 34.30 33.30 1,065,399 56,300 0
23/04/2026
33.30
 12,864,900 33 33.70 32.90 1,202,301 516,500 0
22/04/2026
33
 15,089,100 33.10 33.50 32.90 20,000 100 0
21/04/2026
32.70
 10,355,500 32.65 32.85 32.50 511,501 1,429,300 0
20/04/2026
32.60
 12,615,300 32.40 32.90 32.35 1,272,500 2,072,700 0
17/04/2026
32.25
 12,197,000 32.15 32.45 32 364,200 265,600 0
16/04/2026
31.90
 8,572,900 31.85 32.10 31.80 800 15,800 0
15/04/2026
31.85
 12,297,700 32.40 32.55 31.85 800 265,800 0
14/04/2026
32.05
 9,838,400 32.40 32.55 31.85 331,900 669,700 0
13/04/2026
31.90
 10,921,700 31.50 32.15 31.50 516,100 800 0
10/04/2026
32.25
 30,690,500 31.05 32.65 31.05 6,803,158 24,300 0
09/04/2026
30.90
 20,809,500 30.95 31.60 30.60 2,693,030 505,000 0
08/04/2026
30.70
 18,128,900 29.75 30.70 29.50 2,427,800 0 0
07/04/2026
28.70
 15,385,300 29.25 29.30 28.35 1,076,823 7,295,600 0
06/04/2026
29.05
 12,541,800 29.70 29.70 29 321,103 3,575,214 0
03/04/2026
29.75
 8,900,100 30.40 30.50 29.75 3,110,632 5,475,300 0
02/04/2026
30.35
 7,864,700 30.50 30.55 30.10 145,330 108,300 0
01/04/2026
30.80
 8,787,500 31.35 31.35 30.80 201,325 264,017 0
31/03/2026
30.70
 8,861,500 30.50 30.75 30.40 430,005 432,337 0
30/03/2026
30.50
 6,340,300 30.05 30.50 29.75 343,205 368,700 0
27/03/2026
30.65
 7,624,800 30.15 30.70 30.05 317,505 337,335 0
26/03/2026
30.15
 7,432,100 30.70 30.70 30.15 0 0 0
25/03/2026
30.80
 10,014,500 30.30 30.90 30.05 90,100 0 0
24/03/2026
29.85
 9,251,700 29.30 29.85 29.15 0 0 0
23/03/2026
28.90
 15,397,100 29.50 29.55 28.90 8,259,025 8,385,500 0
20/03/2026
29.85
 7,919,000 30 30.10 29.85 0 0 0
19/03/2026
30.05
 16,386,600 30.15 30.30 29.90 0 0 0
18/03/2026
30.30
 6,834,600 30.50 30.80 30.15 10,100 0 0.3
17/03/2026
30.30
 13,156,600 30.25 30.90 30.10 0 0 0
16/03/2026
30.20
 8,138,100 30 30.45 30 0 0 0
13/03/2026
30
 9,833,600 30 30.30 29.65 0 0 0
12/03/2026
30
 18,068,400 30.55 31 29.90 0 10,100 -0.3
11/03/2026
31.10
 12,998,900 30.05 31.35 29.95 157,900 0 4.7
10/03/2026
30.30
 18,772,700 30.80 30.80 29.75 1,534,700 0 44.9
09/03/2026
29.25
 33,386,400 29.25 29.80 29.25 1,534,700 0 44.9
06/03/2026
31.45
 14,743,000 32.10 32.10 31.35 0 156,400 -4.9
05/03/2026
32.20
 15,754,300 33 33.10 32.20 0 1,650,000 -53.8
04/03/2026
32.50
 30,866,600 33.50 33.70 31.80 0 1,570,100 -50.9
03/03/2026
33.60
 17,273,500 34.65 34.95 33.60 75,600 35,200 1.5
02/03/2026
34.65
 17,516,400 35.80 35.80 34.65 228,100 18,300 7.5
27/02/2026
36.25
 7,958,700 36.05 36.40 35.85 6,300 600 0.2
26/02/2026
36.45
 9,305,800 36.10 36.45 36 16,800 1,400 0.6
25/02/2026
36
 12,384,800 35.80 36.45 35.70 0 74,900 -2.7
24/02/2026
35.80
 10,872,100 35.85 35.90 35.75 0 5,000 -0.2
23/02/2026
35.85
 9,141,000 35.50 35.90 35.45 0 16,800 -0.6
13/02/2026
35.45
 6,059,700 35.20 35.50 35.20 8,600 0 0.3
12/02/2026
35.45
 7,542,700 35.40 35.75 35.20 0 0 0
11/02/2026
35.30
 11,045,000 34.70 35.35 34.60 10,000 0 0.3
10/02/2026
34.60
 9,951,100 34.80 35 34.45 300 8,800 -0.3
09/02/2026
34.75
 7,754,700 35 35 34.50 1,900 11,600 -0.3
06/02/2026
34.60
 12,492,400 34.50 34.60 34.10 1,900 11,600 -0.3
05/02/2026
34.85
 10,700,200 34.95 35.10 34.75 300,200 1,800 10.4
04/02/2026
34.55
 11,708,700 34.70 34.90 34.35 22,800 335,000 -10.8
03/02/2026
34.70
 14,012,600 35.60 35.60 34.70 228,100 18,300 7.5
02/02/2026
35
 9,657,500 35.30 35.75 34.75 23,400 601,000 -20.3
30/01/2026
35.90
 11,603,200 34.85 35.90 34.80 0 4,500 -0.2
29/01/2026
34.90
 8,593,000 34.65 35 34.15 0 204,800 -7.0
28/01/2026
34.50
 11,482,000 35 35.30 34.35 0 23,400 -0.8
27/01/2026
34.95
 12,126,400 35.50 35.80 34.75 2,600 0 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

Chính sách bảo mật | Điều khoản sử dụng |