Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

22.35
0
(0%)
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
(2026-09-08) 		-0.05 -0.16% 354,047,100 -31,960,281 0
31.60
33.50
33.50
2 tháng
(2026-08-10) 		0.55 1.75% 694,604,900 -31,960,281 0
30.85
34.10
33.50
3 tháng
(2026-07-10) 		-0.50 -1.54% 972,168,200 -31,960,281 0
28.25
34.10
33.50
6 tháng
(2026-04-13) 		0.66 2.10% 1,682,541,300 -31,960,281 0
28.25
34.30
33.50
12 tháng
(2025-10-13) 		-8.55 -21.14% 3,364,280,300 -31,960,281 0
28.11
40.45
33.50
24 tháng
(2024-10-18) 		8.57 36.74% 7,634,160,700 -31,960,281 0
21.37
40.45
33.50
36 tháng
(2023-10-24) 		17.40 119.93% 10,070,541,400 -31,960,281 0
12.82
40.45
33.50
60 tháng
(2021-11-03) 		7.05 28.39% 13,223,580,400 -31,960,281 0
9.58
40.45
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2026
22.35
 22,716,400 22.65 22.80 22.20 1,478,800 6,679,250 0
28/10/2026
33.50
 25,101,000 33.70 33.75 33.30 7,174,500 2,038,500 0
27/10/2026
33.55
 18,462,300 33.90 33.90 33.40 8,439,740 2,595,140 0
26/10/2026
33.80
 18,096,000 34.20 34.20 33.80 4,647,307 2,751,200 0
23/10/2026
34.20
 16,305,300 34.05 34.35 33.75 8,239,015 3,776,810 0
22/10/2026
34.15
 14,608,300 34.40 34.40 33.95 8,870,000 3,673,571 0
21/10/2026
34.40
 20,321,400 34 34.40 33.95 12,500,802 4,039,249 0
20/10/2026
33.95
 30,397,600 33.30 33.95 33.05 13,614,044 3,351,300 0
19/10/2026
33.25
 19,652,200 33.30 33.50 32.75 4,775,327 3,986,900 0
16/10/2026
33.20
 12,740,900 32.90 33.20 32.75 1,254,155 441,208 0
15/10/2026
32.90
 16,071,800 32.95 33.05 32.60 194,217 3,121,800 0
14/10/2026
33
 18,952,500 33.25 33.50 32.85 976,673 2,895,100 0
13/10/2026
32.95
 23,179,700 32.55 33.30 32.50 1,653,121 2,708,400 0
12/10/2026
32.60
 21,292,500 32.30 33.05 32.15 2,885,754 6,430,901 0
09/10/2026
32.35
 15,207,700 31.85 32.40 31.70 4,521,900 2,513,500 0
08/10/2026
31.90
 13,146,800 32.15 32.55 31.90 547,600 5,309,000 0
07/10/2026
32.30
 14,882,800 32.35 32.40 31.85 2,514,605 6,005,600 0
06/10/2026
32.45
 16,131,700 32.30 32.50 31.95 3,806,772 6,487,700 0
05/10/2026
32.50
 18,043,200 32.15 32.50 31.75 148,803 4,720,323 0
02/10/2026
32.25
 14,182,100 32.80 33 32.25 1,482,500 6,006,526 0
01/10/2026
33
 17,097,100 32.75 33 32.35 2,178,700 4,759,300 0
30/09/2026
32.55
 16,570,700 32.80 32.85 32.30 578,810 5,393,100 0
29/09/2026
32.60
 15,103,700 32.55 32.80 32.25 2,316,160 3,112,497 0
28/09/2026
32.85
 21,588,800 33.20 33.25 32.40 2,477,405 2,751,920 0
25/09/2026
33.25
 27,899,800 32.90 33.70 32.85 2,622,810 6,088,480 0
24/09/2026
32.95
 16,336,800 32.75 33.15 32.75 0 0 0
23/09/2026
33.15
 39,007,100 32.25 33.45 32.20 0 0 0
22/09/2026
32.30
 11,125,400 32.20 32.70 32.05 0 0 0
21/09/2026
32.25
 14,620,400 32 32.25 31.60 0 0 0
18/09/2026
31.60
 15,676,600 32.80 33 31.60 0 0 0
17/09/2026
32.65
 12,488,900 32.20 32.70 32.20 0 0 0
16/09/2026
32.45
 9,514,400 32.40 32.45 31.90 0 0 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
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc