Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

21.55
0.15
(0.70%)
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)
04/01/2022
23.55
 11,334,600 23.36 23.69 23.27 0 0 0
31/12/2021
23.13
 9,547,100 22.90 23.36 22.88 0 0 0
30/12/2021
22.81
 5,321,600 22.76 23.02 22.67 0 0 0
29/12/2021
22.72
 6,141,700 22.74 22.97 22.67 0 0 0
28/12/2021
22.74
 7,473,500 22.79 22.83 22.53 0 0 0
27/12/2021
22.60
 4,727,500 22.86 22.86 22.44 0 0 0
24/12/2021
22.62
 6,139,300 21.95 22.74 21.95 0 0 0
23/12/2021
21.91
 13,503,100 22.60 22.60 21.88 0 0 0
22/12/2021
22.62
 12,625,100 22.81 22.90 22.35 0 0 0
21/12/2021
22.79
 7,255,100 22.90 22.99 22.76 0 0 0
20/12/2021
22.90
 7,689,900 23.06 23.13 22.83 0 0 0
17/12/2021
23.06
 7,903,900 23.13 23.18 23.04 0 0 0
16/12/2021
23.06
 6,325,600 23.36 23.36 23.06 0 0 0
15/12/2021
23.23
 6,818,200 23.27 23.50 23.11 0 0 0
14/12/2021
23.18
 7,138,200 23.13 23.50 23.06 0 0 0
13/12/2021
23.13
 7,440,600 23.27 23.32 23.11 0 0 0
10/12/2021
23.23
 7,507,300 23.36 23.55 23.18 0 0 0
09/12/2021
23.32
 5,203,500 23.13 23.32 23.06 0 0 0
08/12/2021
23.13
 7,649,900 23.23 23.50 23.09 0 0 0
07/12/2021
23.13
 8,982,100 22.95 23.27 22.83 0 0 0
06/12/2021
22.67
 22,907,100 23.27 23.60 22.51 0 0 0
03/12/2021
23.23
 15,571,600 24.06 24.15 23.23 0 0 0
02/12/2021
23.92
 8,970,600 24.24 24.34 23.92 0 0 0
01/12/2021
24.24
 11,339,500 23.87 24.24 23.83 0 0 0
30/11/2021
23.97
 24,494,700 24.57 24.57 23.83 0 0 0
29/11/2021
24.20
 28,236,300 24.52 24.71 24.11 0 0 0
26/11/2021
24.98
 21,915,600 25.49 25.68 24.94 0 0 0
25/11/2021
25.40
 17,981,000 25.91 25.91 25.31 0 0 0
24/11/2021
25.68
 52,375,300 24.34 25.77 24.20 0 0 0
23/11/2021
24.34
 10,596,400 24.71 24.75 24.24 0 0 0
22/11/2021
24.57
 23,613,400 24.20 25.35 24.20 0 0 0
19/11/2021
24.20
 29,907,300 23.97 24.71 23.69 0 0 0
18/11/2021
23.83
 12,833,900 24.06 24.15 23.78 0 0 0
17/11/2021
24.15
 12,113,200 24.06 24.24 23.92 0 0 0
16/11/2021
24.06
 12,519,700 24.06 24.48 23.87 0 0 0
15/11/2021
24.06
 11,079,700 24.43 24.52 24.01 0 0 0
12/11/2021
24.29
 12,719,800 23.78 24.38 23.64 0 0 0
11/11/2021
23.83
 21,838,500 23.92 24.24 23.46 0 0 0
10/11/2021
23.92
 19,484,600 24.34 24.38 23.87 0 0 0
09/11/2021
24.20
 21,533,900 24.52 24.66 24.20 0 0 0
08/11/2021
24.34
 21,189,500 24.43 24.66 24.20 0 0 0
05/11/2021
24.52
 13,453,700 24.75 24.75 24.38 0 0 0
04/11/2021
24.66
 18,683,600 24.85 25.08 24.43 0 0 0
03/11/2021
24.85
 39,738,000 24.20 25.08 24.06 0 0 0
02/11/2021
23.87
 15,468,300 23.97 23.97 23.83 0 0 0
01/11/2021
23.87
 25,398,000 23.92 24.29 23.83 0 0 0
29/10/2021
23.87
 12,744,400 24.01 24.06 23.73 0 0 0
28/10/2021
23.97
 13,859,600 24.06 24.11 23.83 0 0 0
27/10/2021
23.83
 16,750,100 23.69 23.97 23.55 0 0 0
26/10/2021
23.60
 20,157,800 23.32 23.60 23.11 0 0 0
25/10/2021
23.55
 28,527,000 24.11 24.11 23.50 0 0 0
22/10/2021
24.20
 11,640,600 24.48 24.52 24.15 0 0 0
21/10/2021
24.48
 15,317,400 24.98 24.98 24.48 0 0 0
20/10/2021
24.61
 22,695,300 24.43 24.94 24.29 0 0 0
19/10/2021
24.38
 14,167,300 24.48 24.52 24.06 0 0 0
18/10/2021
24.48
 15,018,000 24.61 24.80 24.38 0 0 0
15/10/2021
24.34
 11,950,400 24.48 24.48 24.20 0 0 0
14/10/2021
24.29
 19,788,700 24.29 24.52 24.15 0 0 0
13/10/2021
24.24
 14,188,100 24.52 24.61 24.20 0 0 0
12/10/2021
24.52
 14,216,500 24.71 24.71 24.34 0 0 0
11/10/2021
24.52
 23,096,400 23.60 24.52 23.60 0 0 0
08/10/2021
23.46
 7,634,900 23.18 23.55 23.13 0 0 0
07/10/2021
23.13
 5,414,900 23.41 23.50 23.13 0 0 0
06/10/2021
23.27
 8,579,800 22.88 23.36 22.76 0 0 0
05/10/2021
22.72
 5,889,900 22.49 22.76 22.49 0 0 0
04/10/2021
22.37
 9,510,600 22.58 22.65 22.35 0 0 0
01/10/2021
22.67
 6,502,800 22.95 23.04 22.62 0 0 0
30/09/2021
22.95
 5,275,100 22.99 23.32 22.95 0 0 0
29/09/2021
22.86
 5,676,700 22.76 23.02 22.62 0 0 0
28/09/2021
23.04
 5,568,700 22.81 23.06 22.58 0 0 0
27/09/2021
22.90
 6,850,300 23.46 23.64 22.90 0 0 0
24/09/2021
23.41
 7,364,700 23.46 23.83 23.27 0 0 0
23/09/2021
23.23
 8,627,900 23.41 23.73 23.13 0 0 0
22/09/2021
23.36
 4,960,100 23.55 23.55 23.09 0 0 0
21/09/2021
23.32
 10,058,100 23.18 23.55 23.02 0 0 0
20/09/2021
23.46
 13,074,700 23.36 23.87 23.18 0 0 0
17/09/2021
23.02
 8,274,500 22.76 23.09 22.76 0 0 0
16/09/2021
22.72
 5,523,500 22.62 22.74 22.49 0 0 0
15/09/2021
22.39
 5,037,600 22.30 22.58 22.25 0 0 0
14/09/2021
22.44
 6,142,500 22.65 22.72 22.44 0 0 0
13/09/2021
22.65
 6,802,200 22.74 22.88 22.62 0 0 0
10/09/2021
22.81
 7,222,000 23.04 23.04 22.67 0 0 0
09/09/2021
22.81
 7,854,400 22.44 22.90 22.44 0 0 0
08/09/2021
22.58
 7,150,900 22.95 22.97 22.49 0 0 0
07/09/2021
22.97
 11,611,100 22.69 23.32 22.69 0 0 0
06/09/2021
22.65
 12,880,500 22.51 22.65 22.16 0 0 0
01/09/2021
22.35
 8,530,000 22.30 22.65 22.30 0 0 0
31/08/2021
22.44
 7,773,900 22.90 22.90 21.75 0 0 0
30/08/2021
22.76
 12,298,900 22.49 22.86 22.25 0 0 0
27/08/2021
22.23
 19,689,500 22.12 22.28 21.75 0 0 0
26/08/2021
22.35
 10,111,900 22.81 22.83 22.30 0 0 0
25/08/2021
22.74
 9,431,100 22.62 22.76 22.44 0 0 0
24/08/2021
22.67
 16,213,400 22.56 22.76 22.39 0 0 0
23/08/2021
22.56
 26,003,500 23.27 23.50 22.56 0 0 0
20/08/2021
23.36
 31,461,200 24.43 24.52 23.04 0 0 0
19/08/2021
24.52
 18,765,300 24.29 24.66 24.11 0 0 0
18/08/2021
24.43
 12,905,800 24.52 24.75 24.29 0 0 0
17/08/2021
24.66
 16,002,700 25.12 25.31 24.43 0 0 0
16/08/2021
24.98
 30,299,500 24.20 25.17 24.11 0 0 0
13/08/2021
24.15
 15,402,000 24.06 24.15 23.64 0 0 0

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