Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

21.35
-0.05
(-0.23%)
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
21.40
33.25
21.40
2 tháng
(2026-08-10) 		0.55 1.75% 694,604,900 -31,960,281 0
21.40
34.10
21.40
3 tháng
(2026-07-10) 		-0.50 -1.54% 972,168,200 -31,960,281 0
21.40
34.10
21.40
6 tháng
(2026-04-13) 		0.66 2.10% 1,682,541,300 -31,960,281 0
21.40
34.30
21.40
12 tháng
(2025-10-13) 		-8.55 -21.14% 3,364,280,300 -31,960,281 0
21.40
40.45
21.40
24 tháng
(2024-10-18) 		8.57 36.74% 7,634,160,700 -31,960,281 0
21.37
40.45
21.40
36 tháng
(2023-10-24) 		17.40 119.93% 10,070,541,400 -31,960,281 0
12.82
40.45
21.40
60 tháng
(2021-11-03) 		7.05 28.39% 13,223,580,400 -31,960,281 0
9.58
40.45
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
9.85
 9,593,300 9.85 10.39 9.25 0 0 0
24/10/2022
9.85
 11,800,600 10.66 10.80 9.85 0 0 0
21/10/2022
10.60
 9,633,400 11.50 11.50 10.60 0 0 0
20/10/2022
11.38
 5,210,100 11.61 11.61 11.36 0 0 0
19/10/2022
11.66
 4,571,000 11.71 11.80 11.38 0 0 0
18/10/2022
11.71
 5,030,200 11.84 11.98 11.64 0 0 0
17/10/2022
11.61
 7,760,900 11.80 11.80 11.27 0 0 0
14/10/2022
11.89
 6,333,400 12.26 12.26 11.80 0 0 0
13/10/2022
11.71
 9,386,700 11.47 11.71 11.15 0 0 0
12/10/2022
11.47
 9,605,400 11.10 11.75 10.90 0 0 0
11/10/2022
11.10
 21,188,700 11.94 11.94 11.10 0 0 0
10/10/2022
11.94
 18,275,400 11.94 12.47 11.73 0 0 0
07/10/2022
12.61
 14,349,900 13.37 13.37 12.61 0 0 0
06/10/2022
13.56
 5,573,700 14.11 14.25 13.56 0 0 0
05/10/2022
14.11
 3,986,800 14.34 14.37 14.11 0 0 0
04/10/2022
14.02
 5,966,900 14.25 14.34 13.88 0 0 0
03/10/2022
14.00
 6,076,000 15.04 15.08 14.00 0 0 0
30/09/2022
15.04
 5,240,200 15.27 15.36 14.90 0 0 0
29/09/2022
15.27
 2,640,300 15.59 15.59 15.27 0 0 0
28/09/2022
15.38
 2,069,900 15.43 15.59 15.36 0 0 0
27/09/2022
15.50
 2,336,300 15.52 15.68 15.36 0 0 0
26/09/2022
15.38
 5,217,000 15.66 15.66 15.24 0 0 0
23/09/2022
15.82
 2,265,200 15.94 16.01 15.75 0 0 0
22/09/2022
15.99
 2,922,800 15.87 16.03 15.78 0 0 0
21/09/2022
15.96
 2,073,000 16.19 16.24 15.96 0 0 0
20/09/2022
16.22
 1,989,200 16.45 16.45 16.15 0 0 0
19/09/2022
16.22
 3,777,300 16.66 16.66 16.12 0 0 0
16/09/2022
16.66
 2,188,200 16.84 16.96 16.66 0 0 0
15/09/2022
16.93
 1,611,900 17.12 17.14 16.93 0 0 0
14/09/2022
17.03
 2,794,500 16.89 17.12 16.89 0 0 0
13/09/2022
17.26
 1,687,000 17.30 17.40 17.26 0 0 0
12/09/2022
17.35
 1,289,900 17.42 17.49 17.33 0 0 0
09/09/2022
17.42
 2,951,100 17.44 17.44 17.12 0 0 0
08/09/2022
17.30
 2,473,200 17.47 17.54 17.28 0 0 0
07/09/2022
17.37
 4,269,000 17.88 17.91 17.37 0 0 0
06/09/2022
17.88
 2,340,700 17.84 18.04 17.84 0 0 0
05/09/2022
17.86
 2,788,600 17.97 18.00 17.84 0 0 0
31/08/2022
18.02
 2,265,500 17.93 18.11 17.88 0 0 0
30/08/2022
17.93
 3,807,500 17.95 18.11 17.93 0 0 0
29/08/2022
17.93
 4,474,600 17.95 18.09 17.81 0 0 0
26/08/2022
18.28
 4,353,000 18.32 18.48 18.28 0 0 0
25/08/2022
18.30
 3,706,900 18.18 18.37 18.18 0 0 0
24/08/2022
18.16
 3,993,200 17.95 18.39 17.95 0 0 0
23/08/2022
17.95
 3,339,900 17.88 17.95 17.74 0 0 0
22/08/2022
17.91
 3,086,100 17.97 18.09 17.84 0 0 0
19/08/2022
18.04
 2,566,900 18.07 18.14 18.02 0 0 0
18/08/2022
18.09
 5,337,200 18.09 18.28 18.02 0 0 0
17/08/2022
18.18
 4,459,300 18.07 18.21 18.04 0 0 0
16/08/2022
18.04
 3,042,300 18.07 18.14 18.02 0 0 0
15/08/2022
18.09
 4,366,600 18.04 18.21 17.97 0 0 0
12/08/2022
17.95
 2,817,400 17.81 17.95 17.70 0 0 0
11/08/2022
17.81
 4,920,200 18.09 18.18 17.74 0 0 0
10/08/2022
17.95
 3,001,500 17.97 18.07 17.91 0 0 0
09/08/2022
18.11
 4,306,400 18.23 18.34 18.04 0 0 0
08/08/2022
18.14
 7,998,700 17.81 18.34 17.81 0 0 0
05/08/2022
17.77
 3,914,900 17.77 17.95 17.72 0 0 0
04/08/2022
17.77
 4,630,800 17.70 17.97 17.67 0 0 0
03/08/2022
17.65
 4,944,700 17.72 17.77 17.51 0 0 0
02/08/2022
17.72
 4,609,900 17.77 17.86 17.60 0 0 0
01/08/2022
17.86
 6,875,400 17.51 17.95 17.40 0 0 0
29/07/2022
17.54
 5,486,300 17.35 17.54 17.19 0 0 0
28/07/2022
17.26
 5,604,300 17.07 17.35 17.03 0 0 0
27/07/2022
16.93
 1,654,100 16.84 16.93 16.84 0 0 0
26/07/2022
16.93
 2,794,900 17.03 17.14 16.91 0 0 0
25/07/2022
17.03
 2,340,300 17.05 17.17 17.00 0 0 0
22/07/2022
17.17
 4,424,700 17.26 17.54 17.14 0 0 0
21/07/2022
17.05
 5,488,700 16.93 17.07 16.79 0 0 0
20/07/2022
16.79
 4,923,800 16.89 16.93 16.75 0 0 0
19/07/2022
16.70
 2,566,900 16.77 16.79 16.54 0 0 0
18/07/2022
16.79
 2,990,600 16.79 17.05 16.70 0 0 0
15/07/2022
16.70
 4,094,300 16.70 16.91 16.70 0 0 0
14/07/2022
16.63
 2,902,000 16.61 16.79 16.59 0 0 0
13/07/2022
16.70
 3,156,800 16.73 17.03 16.66 0 0 0
12/07/2022
16.70
 3,916,500 16.56 16.70 16.49 0 0 0
11/07/2022
16.47
 8,452,700 17.14 17.26 16.42 0 0 0
08/07/2022
17.37
 4,058,400 17.56 17.58 17.28 0 0 0
07/07/2022
17.49
 3,567,400 17.33 17.58 17.12 0 0 0
06/07/2022
17.40
 6,055,300 17.35 17.77 17.21 0 0 0
05/07/2022
17.47
 10,888,900 16.93 17.70 16.82 0 0 0
04/07/2022
16.82
 3,148,000 16.77 16.98 16.68 0 0 0
01/07/2022
16.66
 3,473,300 16.47 16.77 16.12 0 0 0
30/06/2022
16.45
 3,566,500 16.91 17.17 16.45 0 0 0
29/06/2022
17.00
 3,048,300 16.75 17.19 16.75 0 0 0
28/06/2022
16.98
 5,342,500 16.42 17.10 16.36 0 0 0
27/06/2022
16.45
 4,282,300 16.45 16.63 16.42 0 0 0
24/06/2022
16.42
 2,969,100 16.63 16.70 16.42 0 0 0
23/06/2022
16.63
 4,708,100 16.10 16.84 15.99 0 0 0
22/06/2022
16.10
 6,208,200 15.62 16.33 15.48 0 0 0
21/06/2022
15.27
 4,900,200 15.31 15.64 15.18 0 0 0
20/06/2022
15.27
 4,004,000 15.96 16.29 15.27 0 0 0
17/06/2022
15.96
 4,994,900 16.22 16.38 15.66 0 0 0
16/06/2022
16.68
 5,916,100 16.61 16.89 16.47 0 0 0
15/06/2022
16.52
 5,449,100 16.52 16.73 16.22 0 0 0
14/06/2022
16.54
 3,740,800 16.33 16.79 16.29 0 0 0
13/06/2022
16.66
 6,673,500 17.12 17.23 16.63 0 0 0
10/06/2022
17.56
 8,194,200 17.12 18.00 17.10 0 0 0
09/06/2022
17.30
 5,776,000 17.23 17.37 17.14 0 0 0
08/06/2022
17.23
 6,456,800 16.79 17.33 16.73 0 0 0
07/06/2022
16.75
 4,640,800 16.66 16.75 16.19 0 0 0
06/06/2022
16.68
 3,845,100 16.86 17.03 16.66 0 0 0

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