Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

35.20
0.15
(0.43%)
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
(2025-06-24) 		1 2.94% 410,531,700 -43,390 1.7
33.80
36.25
35.05
2 tháng
(2025-05-26) 		4.65 15.32% 804,265,300 -63,390 1.0
29.75
36.25
35.05
3 tháng
(2025-04-25) 		9.05 34.87% 1,177,197,100 146,183 0.7
25.95
36.25
35.05
6 tháng
(2025-02-03) 		10.65 43.74% 2,183,487,400 -3,837,546 -349.9
23.60
36.25
35.05
12 tháng
(2024-07-29) 		12.25 53.85% 3,805,931,200 51,838,276 1,113.4
20.85
36.25
35.05
24 tháng
(2023-08-04) 		18.71 114.82% 5,616,425,300 -5,697,015 -724.6
13.43
36.25
35.05
36 tháng
(2022-08-09) 		16.02 84.36% 6,817,254,100 -5,698,515 -723.7
10.04
36.25
35.05
60 tháng
(2020-08-19) 		25.20 257.32% 13,124,642,890 -5,860,875 -720.0
9.70
36.25
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
35.20
 18,898,200 35.10 35.20 34.95 55,700 72,500 0
24/07/2025
35.05
 19,279,700 35.05 35.60 34.95 8,700 1,000 0.3
23/07/2025
35
 27,862,300 35.40 35.45 34.90 22,600 8,700 0.5
22/07/2025
35.35
 26,975,100 35.15 35.45 34.90 24,900 10,100 0.5
21/07/2025
35.45
 23,119,500 36.30 36.50 35.35 0 0 0
18/07/2025
36.25
 36,570,000 35.15 36.50 35.05 0 12,500 -0.5
17/07/2025
35.15
 16,136,500 35.40 35.60 35.10 0 25,000 -0.9
16/07/2025
35.25
 15,009,100 34.80 35.45 34.60 0 0 0
15/07/2025
34.80
 18,005,600 35.15 35.75 34.80 67,900 30,000 1.4
14/07/2025
35.10
 18,132,100 34.95 35.10 34.30 400 0 0.0
11/07/2025
34.95
 18,592,100 34.80 35.50 34.80 1,200,500 1,225,000 0
10/07/2025
34.80
 14,459,300 34.90 35 34.65 1,598,100 1,666,000 0
09/07/2025
34.90
 31,885,200 35.45 35.60 34.70 1,034,410 1,034,100 0
08/07/2025
35.30
 12,974,100 35.30 35.55 35.10 15,550,100 15,549,900 0.0
07/07/2025
35.30
 12,244,900 35.20 35.45 35.10 35,000 1,000 1.2
04/07/2025
34.95
 12,159,000 34.85 35 34.65 353,300 352,500 0.0
03/07/2025
34.85
 22,273,300 35.15 35.30 34.80 600,000 600,000 0
02/07/2025
35
 16,948,700 34.50 35.10 34.45 300,000 335,000 -1.2
01/07/2025
34.40
 12,545,400 34.20 34.55 34.05 844,273 845,073 -0.0
30/06/2025
34.20
 13,910,000 34.10 34.70 34 331,500 331,500 0
27/06/2025
33.95
 9,837,600 34.10 34.25 33.85 56,900 56,900 0
26/06/2025
34.05
 12,610,700 34 34.45 33.80 1,032,600 1,016,300 0.6
25/06/2025
33.80
 13,115,100 34.15 34.25 33.80 503,000 500,000 0.1
24/06/2025
34
 25,166,100 34.05 34.75 33.70 1,100 400 0.0
23/06/2025
33.80
 18,895,500 33.60 34 33.40 2,306,900 2,323,200 -0.5
20/06/2025
34
 17,106,000 34.20 34.85 33.90 1,582,400 1,585,000 -0.1
19/06/2025
34
 23,284,100 32.80 34 32.80 1,027,400 1,028,400 -0.0
18/06/2025
32.80
 17,756,300 32.40 33.35 32.20 400,000 400,000 0
17/06/2025
32.40
 17,962,300 32.55 32.60 32.05 494,700 494,800 -0.0
16/06/2025
32.30
 23,148,300 31 32.35 30.95 0 0 0
13/06/2025
31.20
 27,415,200 30.70 31.50 30.50 818,100 818,100 0
12/06/2025
30.95
 24,550,800 30.35 31.15 30.25 1,100 0 0.0
11/06/2025
30.10
 6,090,700 30.35 30.35 29.95 361,400 360,000 0.0
10/06/2025
30.05
 15,103,700 29.95 30.50 29.85 49,500 900 1.5
09/06/2025
29.75
 17,719,700 30.30 30.45 29.80 315,300 316,400 -0.0
06/06/2025
30.30
 28,354,600 31 31 30.30 70,500 70,000 0.0
05/06/2025
31.10
 15,787,800 31.35 31.60 31.05 144,500 194,500 -1.6
04/06/2025
31.35
 15,682,100 31.70 31.70 31.20 1,362,800 1,360,000 0.1
03/06/2025
31.60
 23,860,200 30.90 31.90 30.90 107,700 108,200 -0.0
02/06/2025
30.85
 13,955,600 30.40 30.95 30.20 159,100 150,100 0.3
30/05/2025
30.45
 9,979,500 30.80 30.80 30.45 797,100 797,100 0
29/05/2025
30.80
 14,712,100 30.50 30.80 30.30 4,748,300 4,749,100 -0.0
28/05/2025
30.50
 18,570,300 30.70 30.80 30.25 755,300 766,300 -0.3
27/05/2025
30.60
 23,572,600 30.60 31.25 30.35 0 0 0
26/05/2025
30.35
 20,226,200 30.15 30.35 29.50 380,000 380,000 0
23/05/2025
30.15
 17,854,600 30.55 30.60 29.80 731,100 710,800 0.6
22/05/2025
30.50
 28,001,500 30.65 31.20 30.30 700 500 0
21/05/2025
30.90
 19,486,900 31 31.40 30.70 263,500 262,100 0.0
20/05/2025
30.95
 38,192,300 29.50 31.10 29.50 1,002,100 1,022,000 -0.6
19/05/2025
29.50
 20,464,800 29.20 29.95 29.10 7,000 2,127 0
16/05/2025
29.45
 20,031,000 29.90 29.90 29.25 942,400 908,600 0
15/05/2025
29.90
 17,783,500 29.90 30.20 29.55 648,580 606,780 0
14/05/2025
29.85
 19,728,500 29.35 30.50 29.30 27,900 2,000 0
13/05/2025
29.40
 13,206,500 29.50 29.70 29.15 5,400 2,000 0
12/05/2025
29.40
 46,701,100 27.65 29.45 27.60 5,400 86,000 0
09/05/2025
27.60
 18,296,500 27.30 28 27.25 0 25,900 0
08/05/2025
27.40
 18,382,100 27 27.45 26.85 4,400 0 0
07/05/2025
26.95
 12,557,800 26.85 27.10 26.60 3,100 8,500 0
06/05/2025
26.85
 24,407,100 26.50 27.20 26.40 12,600 3,000 0
05/05/2025
26.50
 9,048,300 26.65 26.65 26.15 0 1,300 0
29/04/2025
26.30
 18,134,300 26 26.60 26 304,700 304,800 -0.0
28/04/2025
26
 11,163,200 26 26.10 25.80 924,300 935,700 -0.3
25/04/2025
25.95
 19,491,800 25.95 26.05 25.40 1,012,500 804,000 0
24/04/2025
25.75
 8,915,900 26 26.10 25.70 199,200 181,500 0.5
23/04/2025
26.10
 18,232,600 25.75 26.30 25.15 589,600 586,600 0.1
22/04/2025
25.15
 29,523,500 25.25 25.65 23.95 5,556,300 5,764,300 -5.1
21/04/2025
25.75
 12,192,200 26 26.30 25.60 145,300 17,700 -0.5
18/04/2025
26
 16,887,000 26.50 26.50 26 1,388,213 126,000 33.4
17/04/2025
26
 14,259,300 25.60 26 25.55 1,618,500 376,500 0.1
16/04/2025
25.80
 18,147,100 26.15 26.45 25.75 2,874,600 1,026,700 22.2
15/04/2025
26
 21,183,400 26.05 26.35 25.80 2,860,400 3,598,813 -30.1
14/04/2025
26.55
 19,905,300 26.60 26.70 26.10 651,008 1,242,100 -15.5
11/04/2025
26.60
 47,940,500 26.50 26.60 25.60 9,460,895 5,221,800 113.2
10/04/2025
25.25
 1,241,800 25.25 25.25 25.25 2,016,144 1,296,300 -1.1
09/04/2025
23.60
 40,792,200 22.30 24.90 22.30 6,784,000 651,008 145.0
08/04/2025
23.95
 33,465,800 25 25 23.95 0 1,280,594 -30.7
04/04/2025
25.70
 56,795,800 24.15 25.75 24.15 5,702,200 13,418,345 -190.3
03/04/2025
25.95
 58,893,200 26.95 27.20 25.95 5,195,300 12,727,300 -195.8
02/04/2025
27.90
 6,668,600 28 28.15 27.85 4,142,900 3,789,900 0
01/04/2025
27.95
 9,054,500 27.50 28 27.40 3,004,800 3,005,400 -0.0
31/03/2025
27.50
 12,983,300 27.40 27.50 27.20 3,972,300 4,089,565 -3.2
28/03/2025
27.55
 12,353,600 27.75 27.80 27.45 2,218,500 2,571,500 -9.7
27/03/2025
27.75
 7,518,900 28 28.15 27.75 766,888 416,688 0
26/03/2025
28
 24,089,300 27.90 28.50 27.80 505,600 106,000 -1.3
25/03/2025
27.90
 8,130,100 28.10 28.20 27.85 0 0 0
24/03/2025
28
 21,083,700 27.35 28.20 27.20 1,183,000 1,538,000 -9.9
21/03/2025
27.35
 7,447,300 27.35 27.55 27.30 0 0 0
20/03/2025
27.45
 14,430,700 27.50 27.55 27.10 370,506 203,806 -2.8
19/03/2025
27.25
 12,083,700 27.30 27.35 27.15 3,463,500 3,445,300 -0.1
18/03/2025
27.40
 7,945,400 27.50 27.60 27.30 1,647,600 1,594,900 -2.0
17/03/2025
27.45
 11,002,100 27.35 27.45 27.15 744,309 1,013,209 -7.3
14/03/2025
27.30
 10,662,000 27.10 27.40 27.10 6,635,700 6,631,700 -1.3
13/03/2025
27.30
 18,991,700 27.80 27.80 27.25 1,527,300 1,709,000 -5.0
12/03/2025
27.85
 10,861,400 28.10 28.25 27.80 164,700 57,475 -0.3
11/03/2025
28
 15,313,400 27.50 28 27.45 318,600 425,600 -3.0
10/03/2025
27.80
 13,907,700 27.75 28.30 27.70 243,200 200,300 -1.1
07/03/2025
27.75
 14,922,200 27.70 27.90 27.45 532,669 136,700 -3.2
06/03/2025
27.70
 12,570,100 27.45 27.70 27.35 6,340,800 6,322,800 0.5
05/03/2025
27.30
 13,269,400 27.50 27.60 27.30 711,200 198,500 5.0
04/03/2025
27.50
 40,196,300 26.10 27.55 26 91,100 557,969 -12.5
03/03/2025
26.10
 9,359,400 26.15 26.30 26.05 24,600 18,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |