Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.90
-0.10
(-0.31%)
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
(2025-11-12) 		-1.60 -4.57% 198,783,300 7,065,800 250.3
32
35.40
32
2 tháng
(2025-10-13) 		-7.90 -19.13% 605,384,800 -715,900 -12.2
32
41.30
32
3 tháng
(2025-09-15) 		-4.59 -12.09% 915,721,600 -2,619,000 -83.3
32
41.30
32
6 tháng
(2025-06-16) 		1.93 6.14% 2,515,057,300 -8,564,960 -370.6
31.47
41.30
32
12 tháng
(2024-12-17) 		9.82 41.67% 4,420,826,700 -12,937,535 -742.0
22.80
41.30
32
24 tháng
(2023-12-25) 		18.78 128.44% 7,172,950,300 -13,943,085 -1,089.3
14.55
41.30
32
36 tháng
(2022-12-28) 		21.05 170.38% 8,191,270,300 -14,199,970 -1,096.2
12.21
41.30
32
60 tháng
(2021-01-07) 		17.06 104.35% 13,670,679,700 -14,336,755 -1,099.5
9.78
41.30
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2021
23.81
 5,203,500 23.62 23.81 23.55 350,600 350,600 0
08/12/2021
23.62
 7,649,900 23.62 24.00 23.57 206,900 206,900 0
07/12/2021
23.62
 8,982,100 23.15 23.76 23.31 50,000 50,000 0
06/12/2021
23.15
 22,907,100 23.71 24.09 22.98 50,000 50,000 0
03/12/2021
23.71
 15,571,600 24.42 24.66 23.71 487,400 487,400 0
02/12/2021
24.42
 8,970,600 24.75 24.85 24.42 289,900 289,900 0
01/12/2021
24.75
 11,339,500 24.47 24.75 24.33 106,000 106,000 0
30/11/2021
24.47
 24,494,700 24.71 25.08 24.33 0 0 0
29/11/2021
24.71
 28,236,300 25.51 25.51 24.61 0 0 0
26/11/2021
25.51
 21,915,600 25.93 26.22 25.46 0 0 0
25/11/2021
25.93
 17,981,000 26.22 26.45 25.84 2,600,000 2,600,000 0
24/11/2021
26.22
 52,375,300 24.85 26.31 24.71 0 0 0
23/11/2021
24.85
 10,596,400 25.08 25.27 24.75 50,000 50,000 0
22/11/2021
25.08
 23,613,400 24.71 25.89 24.71 0 0 0
19/11/2021
24.71
 29,907,300 24.33 25.23 24.19 532,900 532,900 0
18/11/2021
24.33
 12,833,900 24.66 24.66 24.28 0 0 0
17/11/2021
24.66
 12,113,200 24.56 24.75 24.42 0 0 0
16/11/2021
24.56
 12,519,700 24.56 24.99 24.38 0 0 0
15/11/2021
24.56
 11,079,700 24.80 25.04 24.52 0 0 0
12/11/2021
24.80
 12,719,800 24.33 24.90 24.14 0 0 0
11/11/2021
24.33
 21,838,500 24.42 24.75 23.95 0 0 0
10/11/2021
24.42
 19,484,600 24.71 24.90 24.38 0 0 0
09/11/2021
24.71
 21,533,900 24.85 25.18 24.71 0 0 0
08/11/2021
24.85
 21,189,500 25.04 25.18 24.71 0 0 0
05/11/2021
25.04
 13,453,700 25.18 25.27 24.90 0 0 0
04/11/2021
25.18
 18,683,600 25.37 25.60 24.94 0 0 0
03/11/2021
25.37
 39,738,000 24.38 25.60 24.56 0 0 0
02/11/2021
24.38
 15,468,300 24.38 24.47 24.33 0 0 0
01/11/2021
24.38
 25,398,000 24.38 24.80 24.33 20,000 20,000 0
29/10/2021
24.38
 12,744,400 24.47 24.56 24.23 0 0 0
28/10/2021
24.47
 13,859,600 24.33 24.61 24.33 2,500,000 2,500,000 0
27/10/2021
24.33
 16,750,100 24.09 24.47 24.04 0 0 0
26/10/2021
24.09
 20,157,800 24.04 24.09 23.60 0 0 0
25/10/2021
24.04
 28,527,000 24.71 24.71 24.00 486,910 405,310 4.6
22/10/2021
24.71
 11,640,600 24.99 25.04 24.66 0 0 0
21/10/2021
24.99
 15,317,400 25.13 25.51 24.99 50,000 50,000 0
20/10/2021
25.13
 22,695,300 24.90 25.46 24.80 0 0 0
19/10/2021
24.90
 14,167,300 24.99 25.04 24.56 35,000 35,000 0
18/10/2021
24.99
 15,018,000 24.85 25.32 24.90 20,000 20,000 0
15/10/2021
24.85
 11,950,400 24.80 24.99 24.71 0 0 0
14/10/2021
24.80
 19,788,700 24.75 25.04 24.66 71,000 71,000 0
13/10/2021
24.75
 14,188,100 25.04 25.13 24.71 916,500 916,500 0
12/10/2021
25.04
 14,216,500 25.04 25.23 24.85 0 43,000 -2.3
11/10/2021
25.04
 23,096,400 23.95 25.04 24.09 0 0 0
08/10/2021
23.95
 7,634,900 23.62 24.04 23.62 80,000 123,000 -2.2
07/10/2021
23.62
 5,414,900 23.76 24.00 23.62 43,000 43,000 0
06/10/2021
23.76
 8,579,800 23.19 23.86 23.24 3,833,410 3,833,010 0.0
05/10/2021
23.19
 5,889,900 22.84 23.24 22.96 0 0 0
04/10/2021
22.84
 9,510,600 23.15 23.15 22.82 0 0 0
01/10/2021
23.15
 6,502,800 23.43 23.53 23.10 20,000 20,400 -0.0
30/09/2021
23.43
 5,275,100 23.34 23.81 23.43 0 0 0
29/09/2021
23.34
 5,676,700 23.53 23.53 23.10 0 0 0
28/09/2021
23.53
 5,568,700 23.38 23.55 23.05 0 0 0
27/09/2021
23.38
 6,850,300 23.90 24.14 23.38 0 0 0
24/09/2021
23.90
 7,364,700 23.71 24.33 23.76 0 0 0
23/09/2021
23.71
 8,627,900 23.86 24.23 23.62 0 0 0
22/09/2021
23.86
 4,960,100 23.81 24.04 23.57 0 0 0
21/09/2021
23.81
 10,058,100 23.95 24.04 23.50 331,900 331,900 0
20/09/2021
23.95
 13,074,700 23.50 24.38 23.67 0 0 0
17/09/2021
23.50
 8,274,500 23.19 23.57 23.24 0 0 0
16/09/2021
23.19
 5,523,500 22.86 23.22 22.96 0 0 0
15/09/2021
22.86
 5,037,600 22.91 23.05 22.72 0 0 0
14/09/2021
22.91
 6,142,500 23.12 23.19 22.91 0 0 0
13/09/2021
23.12
 6,802,200 23.29 23.36 23.10 0 0 0
10/09/2021
23.29
 7,222,000 23.29 23.53 23.15 0 0 0
09/09/2021
23.29
 7,854,400 23.05 23.38 22.91 0 0 0
08/09/2021
23.05
 7,150,900 23.45 23.45 22.96 0 0 0
07/09/2021
23.45
 11,611,100 23.12 23.81 23.17 0 0 0
06/09/2021
23.12
 12,880,500 22.82 23.12 22.63 0 0 0
01/09/2021
22.82
 8,530,000 22.91 23.12 22.77 0 0 0
31/08/2021
22.91
 7,773,900 23.24 23.38 22.20 0 0 0
30/08/2021
23.24
 12,298,900 22.70 23.34 22.72 0 0 0
27/08/2021
22.70
 19,689,500 22.82 22.82 22.20 3,600 0 0.2
26/08/2021
22.82
 10,111,900 23.22 23.31 22.77 60,000 60,000 0
25/08/2021
23.22
 9,431,100 23.15 23.24 22.91 0 0 0
24/08/2021
23.15
 16,213,400 23.03 23.24 22.86 0 3,600 -0.2
23/08/2021
23.03
 26,003,500 23.86 24.00 23.03 176,000 173,400 0.1
20/08/2021
23.86
 31,461,200 25.04 25.04 23.53 0 0 0
19/08/2021
25.04
 18,765,300 24.94 25.18 24.61 0 0 0
18/08/2021
24.94
 12,905,800 25.18 25.27 24.80 1,414,600 1,417,200 -0.1
17/08/2021
25.18
 16,002,700 25.51 25.84 24.94 1,530,800 1,530,800 0
16/08/2021
25.51
 30,299,500 24.66 25.70 24.61 200,000 200,000 0
13/08/2021
24.66
 15,402,000 24.56 24.66 24.14 567,300 567,300 0
12/08/2021
24.56
 11,779,000 24.71 25.04 24.56 0 0 0
11/08/2021
24.71
 20,471,000 24.71 25.27 24.52 960,000 960,000 0
10/08/2021
24.71
 12,265,300 24.80 25.04 24.52 0 0 0
09/08/2021
24.80
 15,208,100 24.47 24.90 24.23 0 0 0
06/08/2021
24.47
 16,084,300 24.80 25.13 24.47 0 0 0
05/08/2021
24.80
 12,021,200 24.56 24.90 24.42 0 0 0
04/08/2021
24.56
 19,177,300 24.47 24.85 24.47 0 0 0
03/08/2021
24.47
 22,927,700 24.00 24.56 24.00 0 0 0
02/08/2021
24.00
 14,030,000 24.14 24.28 23.90 0 0 0
30/07/2021
24.14
 16,932,500 23.90 24.38 23.86 438,000 438,000 0
29/07/2021
23.90
 12,542,100 23.48 24.00 23.62 218,200 218,200 0
28/07/2021
23.48
 7,468,600 23.50 23.76 23.38 2,200 0 0.1
27/07/2021
23.50
 13,266,100 23.15 23.76 23.41 1,151,400 1,151,400 0
26/07/2021
23.15
 14,424,400 23.38 23.45 23.01 0 0 0
23/07/2021
23.38
 20,067,800 24.14 24.14 23.38 0 2,200 -0.1
22/07/2021
24.14
 13,886,900 23.76 24.33 23.53 227,700 227,700 0
21/07/2021
23.76
 18,598,700 23.38 24.28 23.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |