Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

21.50
0.10
(0.47%)
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)
03/06/2022
16.86
 3,040,200 16.82 17.05 16.68 0 0 0
02/06/2022
16.84
 3,533,700 17.07 17.12 16.66 0 0 0
01/06/2022
17.05
 3,829,000 17.12 17.44 16.96 0 0 0
31/05/2022
17.19
 5,119,800 17.33 17.40 17.19 0 0 0
30/05/2022
17.47
 4,224,300 17.58 17.58 17.33 0 0 0
27/05/2022
17.33
 5,777,300 17.07 17.33 17.05 0 0 0
26/05/2022
16.98
 4,687,800 16.98 17.23 16.91 0 0 0
25/05/2022
16.89
 6,709,700 16.59 16.96 16.42 0 0 0
24/05/2022
16.31
 4,270,100 16.10 16.31 15.92 0 0 0
23/05/2022
16.12
 5,290,600 16.56 16.75 16.12 0 0 0
20/05/2022
16.52
 5,443,200 16.56 16.86 16.36 0 0 0
19/05/2022
16.56
 5,692,200 16.38 16.84 16.29 0 0 0
18/05/2022
16.68
 8,689,300 16.52 17.07 16.36 0 0 0
17/05/2022
16.12
 9,447,600 15.08 16.12 15.06 0 0 0
16/05/2022
15.08
 11,689,600 16.24 16.56 15.08 0 0 0
13/05/2022
15.64
 15,203,300 16.79 17.03 15.64 0 0 0
12/05/2022
16.79
 7,306,300 18.04 18.04 16.79 0 0 0
11/05/2022
18.04
 4,071,500 18.04 18.25 17.79 0 0 0
10/05/2022
17.91
 10,236,300 17.33 17.97 17.33 0 0 0
09/05/2022
17.86
 12,361,700 19.06 19.15 17.86 0 0 0
06/05/2022
19.20
 4,889,500 19.29 19.57 19.20 0 0 0
05/05/2022
19.71
 4,804,200 19.83 19.83 19.15 0 0 0
04/05/2022
19.43
 6,384,600 20.13 20.20 19.43 0 0 0
29/04/2022
20.36
 9,795,500 19.57 20.36 19.52 0 0 0
28/04/2022
19.57
 4,729,300 19.27 19.80 19.27 0 0 0
27/04/2022
19.25
 6,154,800 19.20 19.52 18.92 0 0 0
26/04/2022
19.20
 11,120,700 18.78 19.43 17.97 0 0 0
25/04/2022
18.99
 12,317,000 20.45 20.50 18.99 0 0 0
22/04/2022
20.40
 6,684,800 20.36 20.70 20.15 0 0 0
21/04/2022
20.17
 10,019,500 19.89 20.36 19.85 0 0 0
20/04/2022
19.92
 7,909,800 20.22 20.45 19.92 0 0 0
19/04/2022
20.22
 7,232,900 20.82 21.03 20.13 0 0 0
18/04/2022
20.75
 11,505,300 21.28 21.40 20.73 0 0 0
15/04/2022
21.10
 18,618,800 21.88 21.88 21.10 0 0 0
14/04/2022
21.88
 8,324,100 22.23 22.37 21.81 0 0 0
13/04/2022
22.21
 6,722,300 22.39 22.42 22.16 0 0 0
12/04/2022
22.21
 8,278,800 22.53 22.62 22.16 0 0 0
08/04/2022
22.60
 7,030,100 22.86 22.86 22.58 0 0 0
07/04/2022
22.81
 5,971,000 23.09 23.27 22.81 0 0 0
06/04/2022
23.09
 9,012,200 22.62 23.09 22.53 0 0 0
05/04/2022
22.69
 5,803,000 22.86 22.90 22.69 0 0 0
04/04/2022
22.97
 9,775,600 23.32 23.41 22.97 0 0 0
01/04/2022
23.27
 9,575,500 22.93 23.32 22.86 0 0 0
31/03/2022
22.93
 5,248,700 22.90 22.99 22.81 0 0 0
30/03/2022
22.74
 5,598,900 22.62 23.09 22.62 0 0 0
29/03/2022
22.62
 4,272,400 22.62 22.74 22.51 0 0 0
28/03/2022
22.58
 6,597,500 22.74 22.74 22.37 0 0 0
25/03/2022
22.79
 3,175,400 22.86 22.88 22.74 0 0 0
24/03/2022
22.81
 3,214,000 22.95 23.04 22.81 0 0 0
23/03/2022
22.95
 3,409,900 23.09 23.23 22.95 0 0 0
22/03/2022
23.09
 5,953,800 22.93 23.27 22.90 0 0 0
21/03/2022
22.88
 3,921,900 22.79 22.93 22.72 0 0 0
18/03/2022
22.76
 2,909,700 22.74 22.86 22.72 0 0 0
17/03/2022
22.67
 3,249,200 22.88 22.90 22.67 0 0 0
16/03/2022
22.69
 4,542,000 22.58 22.88 22.58 0 0 0
15/03/2022
22.49
 3,829,700 22.49 22.67 22.44 0 0 0
14/03/2022
22.44
 5,161,200 22.58 22.62 22.35 0 0 0
11/03/2022
22.62
 6,422,600 22.76 22.76 22.53 0 0 0
10/03/2022
22.79
 4,387,100 23.04 23.04 22.79 0 0 0
09/03/2022
22.72
 6,957,800 22.67 22.83 22.62 0 0 0
08/03/2022
22.67
 8,766,400 22.67 22.90 22.58 0 0 0
07/03/2022
22.79
 8,122,400 22.90 22.95 22.72 0 0 0
04/03/2022
23.11
 7,022,700 23.02 23.32 22.90 0 0 0
03/03/2022
22.97
 7,391,900 22.90 23.09 22.74 0 0 0
02/03/2022
22.76
 17,893,700 23.18 23.18 22.76 0 0 0
01/03/2022
23.27
 6,945,900 23.46 23.46 23.18 0 0 0
28/02/2022
23.32
 7,106,100 23.36 23.55 23.23 0 0 0
25/02/2022
23.46
 6,665,900 23.60 23.73 23.36 0 0 0
24/02/2022
23.36
 15,534,300 23.83 24.01 23.04 0 0 0
23/02/2022
23.92
 6,188,300 23.92 24.15 23.78 0 0 0
22/02/2022
23.78
 10,561,000 23.60 23.92 23.41 0 0 0
21/02/2022
23.83
 8,654,200 23.87 23.92 23.50 0 0 0
18/02/2022
23.87
 6,543,700 23.92 24.06 23.83 0 0 0
17/02/2022
24.15
 7,301,000 23.87 24.29 23.87 0 0 0
16/02/2022
23.87
 6,174,400 24.15 24.15 23.83 0 0 0
15/02/2022
23.97
 8,584,300 23.87 24.11 23.73 0 0 0
14/02/2022
23.83
 18,771,500 24.61 24.61 23.83 0 0 0
11/02/2022
24.85
 7,847,800 24.75 24.89 24.52 0 0 0
10/02/2022
24.80
 11,224,900 24.80 25.08 24.57 0 0 0
09/02/2022
24.80
 17,391,000 24.98 25.40 24.80 0 0 0
08/02/2022
24.89
 16,481,000 24.43 25.12 24.43 0 0 0
07/02/2022
24.43
 9,809,900 24.85 24.89 24.43 0 0 0
28/01/2022
24.43
 10,292,900 24.01 24.52 23.87 0 0 0
27/01/2022
24.01
 8,044,000 24.06 24.38 23.83 0 0 0
26/01/2022
24.24
 15,042,300 24.24 24.66 24.06 0 0 0
25/01/2022
24.01
 14,466,300 23.69 24.11 23.60 0 0 0
24/01/2022
23.27
 16,269,200 23.11 23.78 23.04 0 0 0
21/01/2022
23.04
 10,321,600 22.67 23.50 22.62 0 0 0
20/01/2022
22.65
 4,336,100 22.51 22.65 22.49 0 0 0
19/01/2022
22.58
 3,749,500 22.67 22.86 22.58 0 0 0
18/01/2022
22.56
 7,885,200 22.49 22.88 22.44 0 0 0
17/01/2022
22.49
 10,990,600 22.99 23.36 22.49 0 0 0
14/01/2022
23.02
 5,187,100 23.13 23.32 22.90 0 0 0
13/01/2022
23.36
 14,417,100 23.55 23.97 23.23 0 0 0
12/01/2022
23.32
 12,044,200 22.42 23.32 22.39 0 0 0
11/01/2022
22.42
 7,296,500 22.62 22.72 22.39 0 0 0
10/01/2022
22.51
 8,771,400 22.90 22.95 22.51 0 0 0
07/01/2022
22.88
 7,832,200 23.09 23.18 22.86 0 0 0
06/01/2022
23.09
 10,716,700 23.23 23.32 22.95 0 0 0
05/01/2022
23.36
 9,569,600 23.55 23.69 23.27 0 0 0

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