Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

33.65
0.25
(0.75%)
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
(2025-10-13) 		-7.90 -19.13% 395,361,800 -7,617,900 -257.0
33
41.30
33.65
2 tháng
(2025-09-12) 		-4.20 -11.18% 724,084,200 -6,555,100 -212.8
33
41.30
33.65
3 tháng
(2025-08-13) 		-3.13 -8.57% 1,330,527,600 -15,364,770 -615.2
33
41.30
33.65
6 tháng
(2025-05-15) 		4.27 14.66% 2,742,430,000 -15,384,487 -615.5
28.69
41.30
33.65
12 tháng
(2024-11-18) 		11.53 52.72% 4,411,724,300 -925,033 -559.6
21.82
41.30
33.65
24 tháng
(2023-11-22) 		18.78 128.44% 7,027,863,000 -20,845,085 -1,334.2
13.84
41.30
33.65
36 tháng
(2022-11-28) 		21.78 187.41% 8,158,916,800 -21,102,085 -1,341.1
11.62
41.30
33.65
60 tháng
(2020-12-07) 		21.57 182.25% 13,858,953,530 -21,253,155 -1,344.3
9.78
41.30
33.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2025
33.65
 11,239,700 33.45 34 33.35 1,033,303 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
05/09/2025
38.48
 35,382,100 38.92 39.89 38.48 2,410,700 5,634,700 -129.6
04/09/2025
38.58
 16,817,900 38.58 38.92 38.38 508,700 1,557,700 -41.4
03/09/2025
38.58
 13,486,800 39.02 39.07 38.43 1,579,700 509,000 43.0
29/08/2025
38.58
 23,178,500 39.07 39.21 38.58 479,400 2,381,800 -75.9
28/08/2025
38.58
 18,621,100 38.58 38.58 37.80 2,141,640 652,610 0
27/08/2025
37.94
 25,051,600 38.48 39.65 37.90 750,100 1,851,400 -43.8
26/08/2025
38.33
 29,545,200 37.02 38.38 36.00 1,832,200 677,700 43.9
25/08/2025
36.58
 39,313,700 38.53 38.63 36.34 1,030,200 2,248,600 -46.0
22/08/2025
37.99
 53,106,000 39.45 40.04 37.65 1,943,600 779,600 46.9
21/08/2025
40.48
 37,569,600 40.23 41.40 39.94 1,746,100 2,619,800 -37.0
20/08/2025
39.45
 52,927,800 39.41 39.84 37.90 1,947,900 2,195,100 -9.1
19/08/2025
38.19
 37,483,600 37.26 38.43 37.12 195,100 45,800 5.7
18/08/2025
36.97
 21,688,500 37.21 37.65 36.68 2,420,000 2,420,000 0
15/08/2025
36.63
 31,153,200 37.90 37.94 36.63 679,600 2,581,700 -71.6
14/08/2025
37.41
 38,004,200 36.78 38.19 36.78 4,322,800 4,517,900 -7.5
13/08/2025
36.53
 27,538,600 36.82 37.02 35.95 0 0 0
12/08/2025
36.73
 22,622,400 36.82 37.02 36.24 2,300 0 0.1
11/08/2025
36.78
 24,602,200 36.97 37.46 36.63 0 0 0
08/08/2025
36.87
 31,007,000 37.75 37.75 36.43 49,100 0 1.9
07/08/2025
37.41
 30,075,200 37.51 37.90 36.82 0 2,400 -0.1
06/08/2025
37.21
 30,371,700 37.02 37.99 36.24 0 0 0
05/08/2025
36.05
 92,362,100 34.88 36.82 34.88 0 49,000 -1.9
04/08/2025
34.44
 23,096,800 33.22 34.44 33.12 0 100 -0.0
01/08/2025
33.22
 20,619,700 33.27 33.80 33.17 46,600 0 1.6
31/07/2025
33.12
 26,760,600 33.71 34.10 32.93 0 0 0
30/07/2025
33.61
 30,546,900 33.27 33.71 32.83 16,800 0 0.6
29/07/2025
33.03
 45,002,200 34.83 34.83 33.03 0 94,000 -3.2
28/07/2025
34.68
 30,577,800 34.34 34.92 34.29 1,000 0 0.0
25/07/2025
34.29
 18,898,200 34.19 34.29 34.05 0 16,800 -0.6
24/07/2025
34.15
 19,279,700 34.15 34.68 34.05 8,700 1,000 0.3
23/07/2025
34.10
 27,862,300 34.49 34.54 34.00 22,600 8,700 0.5
22/07/2025
34.44
 26,975,100 34.24 34.54 34.00 24,900 10,100 0.5
21/07/2025
34.54
 23,119,500 35.36 35.56 34.44 0 0 0
18/07/2025
35.31
 36,570,000 34.24 35.56 34.15 0 12,500 -0.5
17/07/2025
34.24
 16,136,500 34.49 34.68 34.19 0 25,000 -0.9
16/07/2025
34.34
 15,009,100 33.90 34.54 33.71 0 0 0
15/07/2025
33.90
 18,005,600 34.24 34.83 33.90 67,900 30,000 1.4
14/07/2025
34.19
 18,132,100 34.05 34.19 33.41 400 0 0.0
11/07/2025
34.05
 18,592,100 33.90 34.58 33.90 1,200,500 1,225,000 0
10/07/2025
33.90
 14,459,300 34.00 34.10 33.76 1,598,100 1,666,000 0
09/07/2025
34.00
 31,885,200 34.54 34.68 33.80 1,034,410 1,034,100 0
08/07/2025
34.39
 12,974,100 34.39 34.63 34.19 15,550,100 15,549,900 0.0
07/07/2025
34.39
 12,244,900 34.29 34.54 34.19 35,000 1,000 1.2
04/07/2025
34.05
 12,159,000 33.95 34.10 33.76 353,300 352,500 0.0
03/07/2025
33.95
 22,273,300 34.24 34.39 33.90 600,000 600,000 0
02/07/2025
34.10
 16,948,700 33.61 34.19 33.56 300,000 335,000 -1.2
01/07/2025
33.51
 12,545,400 33.32 33.66 33.17 844,273 845,073 -0.0
30/06/2025
33.32
 13,910,000 33.22 33.80 33.12 331,500 331,500 0
27/06/2025
33.07
 9,837,600 33.22 33.37 32.98 56,900 56,900 0
26/06/2025
33.17
 12,610,700 33.12 33.56 32.93 1,032,600 1,016,300 0.6
25/06/2025
32.93
 13,115,100 33.27 33.37 32.93 503,000 500,000 0.1
24/06/2025
33.12
 25,166,100 33.17 33.85 32.83 1,100 400 0.0
23/06/2025
32.93
 18,895,500 32.73 33.12 32.54 2,306,900 2,323,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |