Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

38.80
0.20
(0.52%)

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
(2025-09-08)
1 2.63% 374,609,700 1,022,300 45.0
37.50
39.40
38.60
2 tháng
(2025-08-11)
1.25 3.31% 922,702,700 -5,661,070 -277.5
37.50
41.55
38.60
3 tháng
(2025-07-10)
4.20 12.07% 1,536,162,200 -5,765,070 -277.8
33.90
41.55
38.60
6 tháng
(2025-04-11)
12.40 46.62% 2,705,684,500 1,646,016 -160.0
25.15
41.55
38.60
12 tháng
(2024-10-14)
14.65 60.16% 4,260,425,500 23,900,086 152.0
22.40
41.55
38.60
24 tháng
(2023-10-19)
24.14 162.41% 6,666,644,500 -11,366,185 -1,002.3
13.43
41.55
38.60
36 tháng
(2022-10-24)
28.67 277.59% 7,886,836,400 -11,400,685 -1,003.0
10.04
41.55
38.60
60 tháng
(2020-11-03)
28.33 265.58% 13,859,593,660 -11,551,755 -1,006.6
10.04
41.55
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
38.80
3,940,600 38.60 38.85 38.55 845,600 276,200 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
37.85
11,108,100 38.05 38.05 37.50 2,210,200 215,000 75.4
29/09/2025
38.75
10,121,500 38.60 38.80 38.40 1,587,800 373,200 47.0
26/09/2025
38.70
11,437,300 38.90 38.95 38.40 1,842,100 1,957,400 -4.3
25/09/2025
38.90
11,877,200 38.80 38.95 38.55 2,915,600 1,279,400 63.6
24/09/2025
38.80
14,155,200 37.50 38.80 37.15 1,538,400 4,245,500 -101.8
23/09/2025
37.50
8,090,400 37.55 38 37.50 808,900 312,000 18.7
22/09/2025
37.50
21,457,800 38.30 38.40 37.30 1,610,500 1,158,500 17.1
19/09/2025
38.40
10,813,500 38.80 38.80 38.10 72,600 1,666,900 -61.3
18/09/2025
38.80
13,628,900 38.70 38.80 38.20 1,298,600 1,646,300 -13.5
17/09/2025
38.70
15,622,100 39.35 39.45 38.50 2,051,800 2,013,300 1.3
16/09/2025
39.35
30,137,900 39.65 40.10 39.25 5,769,800 4,527,300 50.0
15/09/2025
39
16,479,300 38.55 39 38.55 1,732,600 2,993,000 -48.8
12/09/2025
38.60
18,385,600 39.05 39.10 38.50 4,327,600 1,361,700 115.3
11/09/2025
38.70
20,441,400 38.90 39 37.70 3,663,700 609,400 117.3
10/09/2025
39
25,909,000 39.25 39.80 38.60 3,667,400 7,274,800 -139.9
09/09/2025
38.50
27,379,900 38.55 38.65 37.85 2,737,900 4,852,200 -79.8
08/09/2025
38
31,844,700 39.50 39.60 38 2,411,000 1,867,600 22.6
05/09/2025
39.50
35,382,100 39.95 40.95 39.50 2,410,700 5,634,700 -129.6
04/09/2025
39.60
16,817,900 39.60 39.95 39.40 508,700 1,557,700 -41.4
03/09/2025
39.60
13,486,800 40.05 40.10 39.45 1,579,700 509,000 43.0
29/08/2025
39.60
23,178,500 40.10 40.25 39.60 479,400 2,381,800 -75.9
28/08/2025
39.60
18,621,100 39.60 39.60 38.80 2,141,640 652,610 0
27/08/2025
38.95
25,051,600 39.50 40.70 38.90 750,100 1,851,400 -43.8
26/08/2025
39.35
29,545,200 38 39.40 36.95 1,832,200 677,700 43.9
25/08/2025
37.55
39,313,700 39.55 39.65 37.30 1,030,200 2,248,600 -46.0
22/08/2025
39
53,106,000 40.50 41.10 38.65 1,943,600 779,600 46.9
21/08/2025
41.55
37,569,600 41.30 42.50 41 1,746,100 2,619,800 -37.0
20/08/2025
40.50
52,927,800 40.45 40.90 38.90 1,947,900 2,195,100 -9.1
19/08/2025
39.20
37,483,600 38.25 39.45 38.10 195,100 45,800 5.7
18/08/2025
37.95
21,688,500 38.20 38.65 37.65 2,420,000 2,420,000 0
15/08/2025
37.60
31,153,200 38.90 38.95 37.60 679,600 2,581,700 -71.6
14/08/2025
38.40
38,004,200 37.75 39.20 37.75 4,322,800 4,517,900 -7.5
13/08/2025
37.50
27,538,600 37.80 38 36.90 0 0 0
12/08/2025
37.70
22,622,400 37.80 38 37.20 2,300 0 0.1
11/08/2025
37.75
24,602,200 37.95 38.45 37.60 0 0 0
08/08/2025
37.85
31,007,000 38.75 38.75 37.40 49,100 0 1.9
07/08/2025
38.40
30,075,200 38.50 38.90 37.80 0 2,400 -0.1
06/08/2025
38.20
30,371,700 38 39 37.20 0 0 0
05/08/2025
37
92,362,100 35.80 37.80 35.80 0 49,000 -1.9
04/08/2025
35.35
23,096,800 34.10 35.35 34 0 100 -0.0
01/08/2025
34.10
20,619,700 34.15 34.70 34.05 46,600 0 1.6
31/07/2025
34
26,760,600 34.60 35 33.80 0 0 0
30/07/2025
34.50
30,546,900 34.15 34.60 33.70 16,800 0 0.6
29/07/2025
33.90
45,002,200 35.75 35.75 33.90 0 94,000 -3.2
28/07/2025
35.60
30,577,800 35.25 35.85 35.20 1,000 0 0.0
25/07/2025
35.20
18,898,200 35.10 35.20 34.95 0 16,800 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |