Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.60
-1.05
(-3.22%)
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
(2026-08-19) 		1.65 5.32% 327,763,600 545,468 0
31
36.65
31.60
2 tháng
(2026-07-20) 		2.70 9.02% 671,311,000 545,468 0
28.25
36.65
31.60
3 tháng
(2026-06-22) 		1.75 5.66% 940,124,100 545,468 0
28.25
36.65
31.60
6 tháng
(2026-03-23) 		4.34 15.35% 1,678,722,300 545,468 0
28.11
36.65
31.60
12 tháng
(2025-09-23) 		-3.13 -8.75% 3,433,513,300 545,468 0
28.11
40.45
31.60
24 tháng
(2024-09-30) 		9.56 41.40% 7,932,861,600 545,468 0
21.37
40.45
31.60
36 tháng
(2023-10-04) 		17.73 118.82% 10,280,359,400 545,468 0
10.80
40.45
31.60
60 tháng
(2021-10-14) 		8.36 34.42% 13,713,725,800 593,468 6.5
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
13.67
 4,094,900 13.72 13.74 13.60 0 0 0
06/04/2023
13.70
 7,828,100 13.58 13.97 13.58 0 0 0
05/04/2023
13.65
 4,329,800 13.60 13.70 13.51 0 0 0
04/04/2023
13.65
 7,303,300 13.56 13.65 13.44 0 0 0
03/04/2023
13.56
 12,424,400 13.42 13.58 13.28 0 0 0
31/03/2023
13.12
 7,220,300 12.86 13.14 12.86 0 0 0
30/03/2023
12.82
 4,898,700 13.12 13.19 12.82 0 0 0
29/03/2023
12.95
 5,720,700 12.75 13.09 12.72 0 0 0
28/03/2023
12.75
 7,664,400 12.35 12.82 12.35 0 0 0
27/03/2023
12.26
 1,537,100 12.24 12.35 12.19 0 0 0
24/03/2023
12.24
 1,955,600 12.21 12.35 12.17 0 0 0
23/03/2023
12.12
 2,369,000 12.12 12.19 11.96 0 0 0
22/03/2023
12.12
 2,471,700 12.24 12.31 12.12 0 0 0
21/03/2023
12.19
 1,997,800 12.26 12.31 12.08 0 0 0
20/03/2023
12.15
 2,286,500 12.26 12.31 12.15 0 0 0
17/03/2023
12.33
 1,199,600 12.40 12.54 12.31 0 0 0
16/03/2023
12.38
 2,661,700 12.45 12.47 12.19 0 0 0
15/03/2023
12.58
 2,361,600 12.40 12.68 12.40 0 0 0
14/03/2023
12.17
 2,469,900 12.33 12.38 12.17 0 0 0
13/03/2023
12.38
 3,114,300 12.28 12.47 12.28 0 0 0
10/03/2023
12.56
 2,129,800 12.72 12.77 12.49 0 0 0
09/03/2023
12.86
 3,286,200 12.72 12.89 12.58 0 0 0
08/03/2023
12.63
 1,945,300 12.45 12.68 12.40 0 0 0
07/03/2023
12.54
 2,340,300 12.58 12.72 12.52 0 0 0
06/03/2023
12.58
 2,568,900 12.49 12.70 12.35 0 0 0
03/03/2023
12.40
 1,875,800 12.58 12.65 12.28 0 0 0
02/03/2023
12.58
 1,549,900 12.75 12.77 12.49 0 0 0
01/03/2023
12.63
 2,204,200 12.12 12.65 12.05 0 0 0
28/02/2023
12.26
 2,104,000 12.49 12.58 12.26 0 0 0
27/02/2023
12.49
 2,377,000 12.58 12.58 12.31 0 0 0
24/02/2023
12.61
 1,972,500 12.93 12.93 12.56 0 0 0
23/02/2023
12.93
 3,597,400 12.72 12.93 12.49 0 0 0
22/02/2023
12.72
 2,373,000 12.98 13.02 12.72 0 0 0
21/02/2023
13.14
 2,590,900 13.23 13.39 13.12 0 0 0
20/02/2023
13.23
 2,743,200 12.84 13.23 12.82 0 0 0
17/02/2023
12.86
 1,784,300 12.84 12.86 12.72 0 0 0
16/02/2023
12.91
 2,247,700 12.77 12.91 12.58 0 0 0
15/02/2023
12.68
 2,633,000 12.42 12.77 12.31 0 0 0
14/02/2023
12.42
 2,949,800 12.26 12.68 12.26 0 0 0
13/02/2023
12.31
 2,897,200 12.42 12.45 12.19 0 0 0
10/02/2023
12.47
 2,626,000 12.65 12.72 12.45 0 0 0
09/02/2023
12.63
 2,757,300 12.82 12.89 12.63 0 0 0
08/02/2023
12.89
 2,709,000 12.72 12.93 12.68 0 0 0
07/02/2023
12.68
 3,288,400 12.93 12.98 12.68 0 0 0
06/02/2023
12.93
 3,183,300 12.54 12.95 12.52 0 0 0
03/02/2023
12.54
 6,448,000 13.00 13.05 12.54 0 0 0
02/02/2023
12.95
 3,795,200 13.05 13.14 12.77 0 0 0
01/02/2023
13.05
 5,944,500 13.65 13.65 12.95 0 0 0
31/01/2023
13.60
 6,148,400 13.26 13.60 12.98 0 0 0
30/01/2023
13.28
 5,917,000 13.44 13.44 13.21 0 0 0
27/01/2023
13.44
 5,539,200 13.58 13.74 13.42 0 0 0
26/01/2023
14.74
 11,777,000 14.55 14.90 14.53 0 0 0
25/01/2023
14.74
 11,777,000 14.55 14.90 14.53 0 0 0
24/01/2023
14.74
 11,777,000 14.55 14.90 14.53 0 0 0
23/01/2023
14.74
 11,777,000 14.55 14.90 14.53 0 0 0
20/01/2023
14.74
 11,777,000 14.55 14.90 14.53 0 0 0
19/01/2023
13.46
 4,742,400 13.35 13.56 13.35 0 0 0
18/01/2023
13.46
 3,241,200 13.46 13.49 13.37 0 0 0
17/01/2023
13.42
 6,179,200 13.14 13.56 13.12 0 0 0
16/01/2023
13.00
 2,492,900 12.89 13.00 12.79 0 0 0
13/01/2023
12.86
 2,810,200 12.91 13.09 12.86 0 0 0
12/01/2023
12.89
 2,124,100 12.79 12.93 12.77 0 0 0
11/01/2023
12.79
 3,136,500 12.70 12.95 12.63 0 0 0
10/01/2023
12.70
 2,613,300 12.84 12.95 12.63 0 0 0
09/01/2023
12.84
 2,387,700 12.86 12.93 12.77 0 0 0
06/01/2023
12.82
 4,803,900 12.70 13.14 12.63 0 0 0
05/01/2023
12.79
 2,716,900 12.63 12.86 12.56 0 0 0
04/01/2023
12.63
 3,185,500 12.70 12.86 12.61 0 0 0
03/01/2023
12.70
 3,786,800 11.91 12.70 11.91 0 0 0
30/12/2022
11.96
 2,181,900 12.01 12.08 11.96 115 0 0.0
29/12/2022
12.01
 2,934,700 12.10 12.17 11.91 0 0 0
28/12/2022
12.10
 3,298,700 12.17 12.24 11.91 762,700 762,700 0
27/12/2022
12.17
 4,426,300 11.89 12.17 11.75 1,211,900 1,212,015 -0.0
26/12/2022
11.89
 7,542,600 12.77 12.77 11.89 0 0 0
23/12/2022
12.77
 2,878,800 12.82 12.91 12.47 735,900 735,900 0
22/12/2022
12.82
 3,604,900 12.82 13.14 12.61 138,000 138,000 0
21/12/2022
12.82
 6,560,300 12.82 13.05 12.17 138,000 138,000 0
20/12/2022
12.82
 11,750,600 13.53 13.53 12.61 1,316,000 1,316,000 0
19/12/2022
13.53
 9,319,200 13.49 14.18 13.44 187,000 187,000 0
16/12/2022
13.49
 6,469,000 13.65 13.65 13.23 1,538,180 1,538,180 0
15/12/2022
13.65
 7,681,000 13.32 13.67 13.23 135,800 135,800 0
14/12/2022
13.32
 7,999,600 13.32 13.74 13.32 1,072,000 1,072,000 0
13/12/2022
13.32
 7,316,900 12.58 13.32 12.49 0 0 0
12/12/2022
12.58
 6,189,600 13.07 13.21 12.58 2,000,000 2,000,000 0
09/12/2022
13.07
 4,407,800 13.05 13.19 12.82 1,176,600 1,176,600 0
08/12/2022
13.05
 10,144,300 12.21 13.05 12.26 0 0 0
07/12/2022
12.21
 7,114,400 12.52 12.56 12.01 0 0 0
06/12/2022
12.52
 14,489,700 13.42 13.42 12.49 460,800 460,800 0
05/12/2022
13.42
 8,445,100 13.32 13.79 13.32 0 0 0
02/12/2022
13.32
 9,001,200 12.68 13.42 12.42 9,585,000 9,585,000 0
01/12/2022
12.68
 16,532,500 11.98 12.82 12.15 0 0 0
30/11/2022
11.98
 8,860,700 11.66 11.98 11.54 0 0 0
29/11/2022
11.66
 7,876,400 11.38 11.84 11.27 0 0 0
28/11/2022
11.38
 9,058,600 10.64 11.38 10.76 0 0 0
25/11/2022
10.64
 5,208,100 10.25 10.64 10.27 563,100 563,100 0
24/11/2022
10.25
 3,471,500 10.18 10.27 9.95 20,000 20,000 0
23/11/2022
10.18
 3,771,800 10.11 10.36 10.04 90,000 90,000 0
22/11/2022
10.11
 7,548,800 10.29 10.66 10.11 0 0 0.2
21/11/2022
10.29
 4,508,400 10.50 10.69 10.29 0 0 0.2
18/11/2022
10.50
 6,390,000 10.62 10.80 10.09 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |