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)
17/11/2022
10.62
 5,977,300 10.22 10.66 10.27 0 0 0
16/11/2022
10.22
 18,062,800 9.58 10.22 8.93 4,267,800 4,267,800 0
15/11/2022
9.58
 10,943,000 10.27 10.27 9.55 0 10,000 -0.2
14/11/2022
10.27
 5,828,500 10.55 10.55 9.85 0 0 0.1
11/11/2022
10.55
 5,479,500 10.53 11.08 10.55 0 0 0.1
10/11/2022
10.53
 7,580,100 11.27 11.27 10.48 6,438,407 6,434,607 0.1
09/11/2022
11.27
 3,645,200 11.17 11.61 11.20 0 0 -0.1
08/11/2022
11.17
 5,353,800 10.99 11.52 10.64 0 0 -0.1
07/11/2022
10.99
 6,326,200 11.80 11.94 10.99 3,020,000 3,023,800 -0.1
04/11/2022
11.80
 12,626,400 11.96 11.96 11.13 4,783,800 4,783,800 0
03/11/2022
11.96
 6,663,000 11.66 11.96 11.40 0 0 0
02/11/2022
11.66
 5,442,300 11.87 11.94 11.59 2,701,500 2,701,500 0
01/11/2022
11.87
 8,603,400 11.38 12.03 11.57 36,000 36,000 0
31/10/2022
11.38
 7,284,700 11.29 11.47 10.87 0 0 0
28/10/2022
11.29
 12,484,200 10.57 11.29 10.87 1,209,530 1,209,530 0
27/10/2022
10.57
 5,222,800 9.90 10.57 9.95 0 0 0
26/10/2022
9.90
 3,153,400 9.85 10.09 9.74 0 0 0
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 10.60 10.80 9.85 0 0 0
21/10/2022
10.60
 9,633,400 11.38 11.50 10.60 0 0 0
20/10/2022
11.38
 5,210,100 11.66 11.66 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 11.61 11.98 11.64 120,000 120,000 0
17/10/2022
11.61
 7,760,900 11.89 11.89 11.27 1,922,900 1,922,900 0
14/10/2022
11.89
 6,333,400 11.71 12.26 11.80 12,900 0 0.3
13/10/2022
11.71
 9,386,700 11.47 11.71 11.15 1,299,100 1,299,000 0.0
12/10/2022
11.47
 9,605,400 11.10 11.75 10.90 0 0 -0.3
11/10/2022
11.10
 21,188,700 11.94 11.94 11.10 5,900,000 5,912,900 -0.3
10/10/2022
11.94
 18,275,400 12.61 12.61 11.73 6,467,900 6,468,000 -0.0
07/10/2022
12.61
 14,349,900 13.56 13.56 12.61 12,390,070 12,390,070 0
06/10/2022
13.56
 5,573,700 14.11 14.25 13.56 1,000,000 1,000,000 0
05/10/2022
14.11
 3,986,800 14.02 14.37 14.11 0 0 0
04/10/2022
14.02
 5,966,900 14.00 14.34 13.88 295,300 295,300 0
03/10/2022
14.00
 6,076,000 15.04 15.08 14.00 3,454,840 3,454,840 0
30/09/2022
15.04
 5,240,200 15.27 15.36 14.90 500,000 500,000 0
29/09/2022
15.27
 2,640,300 15.38 15.59 15.27 1,480,000 1,480,000 0
28/09/2022
15.38
 2,069,900 15.50 15.59 15.36 5,000 0 0.2
27/09/2022
15.50
 2,336,300 15.38 15.68 15.36 1,262,147 1,262,147 0
26/09/2022
15.38
 5,217,000 15.82 15.82 15.24 1,000,000 1,000,000 0
23/09/2022
15.82
 2,265,200 15.99 16.01 15.75 1,200,000 1,205,000 -0.2
22/09/2022
15.99
 2,922,800 15.96 16.03 15.78 0 0 0
21/09/2022
15.96
 2,073,000 16.22 16.24 15.96 0 0 0
20/09/2022
16.22
 1,989,200 16.22 16.45 16.15 90,000 90,000 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 16.93 16.96 16.66 20,000 20,000 0
15/09/2022
16.93
 1,611,900 17.03 17.14 16.93 130 0 0
14/09/2022
17.03
 2,794,500 17.26 17.26 16.89 445,900 445,900 0.4
13/09/2022
17.26
 1,687,000 17.35 17.40 17.26 0 0 0.4
12/09/2022
17.35
 1,289,900 17.42 17.49 17.33 0 130 0.4
09/09/2022
17.42
 2,951,100 17.30 17.44 17.12 0 0 0.4
08/09/2022
17.30
 2,473,200 17.37 17.54 17.28 10,100 0 0.4
07/09/2022
17.37
 4,269,000 17.88 17.91 17.37 0 0 -0.4
06/09/2022
17.88
 2,340,700 17.86 18.04 17.84 0 0 -0.4
05/09/2022
17.86
 2,788,600 18.02 18.02 17.84 0 10,100 -0.4
31/08/2022
18.02
 2,265,500 17.93 18.11 17.88 66,400 66,400 0
30/08/2022
17.93
 3,807,500 17.93 18.11 17.93 0 0 0
29/08/2022
17.93
 4,474,600 18.28 18.28 17.81 0 0 0
26/08/2022
18.28
 4,353,000 18.30 18.48 18.28 0 0 0
25/08/2022
18.30
 3,706,900 18.16 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 17.91 17.95 17.74 50,000 50,000 0
22/08/2022
17.91
 3,086,100 18.04 18.09 17.84 0 0 0
19/08/2022
18.04
 2,566,900 18.09 18.14 18.02 55,000 55,000 0
18/08/2022
18.09
 5,337,200 18.18 18.28 18.02 0 0 0
17/08/2022
18.18
 4,459,300 18.04 18.21 18.04 0 0 0
16/08/2022
18.04
 3,042,300 18.09 18.14 18.02 0 0 0
15/08/2022
18.09
 4,366,600 17.95 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 17.95 18.18 17.74 0 0 0
10/08/2022
17.95
 3,001,500 18.11 18.11 17.91 0 0 0
09/08/2022
18.11
 4,306,400 18.14 18.34 18.04 125,000 125,000 0
08/08/2022
18.14
 7,998,700 17.77 18.34 17.81 362,700 362,700 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 17.65 17.97 17.67 60,000 60,000 0
03/08/2022
17.65
 4,944,700 17.72 17.77 17.51 500,000 500,000 0
02/08/2022
17.72
 4,609,900 17.86 17.86 17.60 0 0 0.5
01/08/2022
17.86
 6,875,400 17.54 17.95 17.40 0 0 0.5
29/07/2022
17.54
 5,486,300 17.26 17.54 17.19 0 0 0.5
28/07/2022
17.26
 5,604,300 16.93 17.35 17.03 0 0 0.5
27/07/2022
16.93
 1,654,100 16.93 16.93 16.84 0 0 0.5
26/07/2022
16.93
 2,794,900 17.03 17.14 16.91 0 0 0.5
25/07/2022
17.03
 2,340,300 17.17 17.17 17.00 0 0 0.5
22/07/2022
17.17
 4,424,700 17.05 17.54 17.14 0 0 0.5
21/07/2022
17.05
 5,488,700 16.79 17.07 16.79 0 0 0.5
20/07/2022
16.79
 4,923,800 16.70 16.93 16.75 0 0 0.5
19/07/2022
16.70
 2,566,900 16.79 16.79 16.54 0 0 0.5
18/07/2022
16.79
 2,990,600 16.70 17.05 16.70 13,300 0 0.5
15/07/2022
16.70
 4,094,300 16.63 16.91 16.70 0 0 -0.5
14/07/2022
16.63
 2,902,000 16.70 16.79 16.59 0 0 -0.5
13/07/2022
16.70
 3,156,800 16.70 17.03 16.66 0 13,300 -0.5
12/07/2022
16.70
 3,916,500 16.47 16.70 16.49 2,608,480 2,608,480 0
11/07/2022
16.47
 8,452,700 17.37 17.37 16.42 1,040,000 1,040,000 0
08/07/2022
17.37
 4,058,400 17.49 17.58 17.28 560,000 560,000 0
07/07/2022
17.49
 3,567,400 17.40 17.58 17.12 0 0 -0.8
06/07/2022
17.40
 6,055,300 17.47 17.77 17.21 0 20,000 -0.8
05/07/2022
17.47
 10,888,900 16.82 17.70 16.82 0 0 0
04/07/2022
16.82
 3,148,000 16.66 16.98 16.68 0 0 0
01/07/2022
16.66
 3,473,300 16.45 16.77 16.12 0 0 0
30/06/2022
16.45
 3,566,500 17.00 17.17 16.45 282,500 282,500 0
29/06/2022
17.00
 3,048,300 16.98 17.19 16.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |