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)
12/08/2021
24.06
 11,779,000 24.24 24.52 24.06 0 0 0
11/08/2021
24.20
 20,471,000 24.20 24.75 24.01 0 0 0
10/08/2021
24.20
 12,265,300 24.52 24.52 24.01 0 0 0
09/08/2021
24.29
 15,208,100 23.83 24.38 23.73 0 0 0
06/08/2021
23.97
 16,084,300 24.29 24.61 23.97 0 0 0
05/08/2021
24.29
 12,021,200 24.01 24.38 23.92 0 0 0
04/08/2021
24.06
 19,177,300 24.29 24.34 23.97 0 0 0
03/08/2021
23.97
 22,927,700 23.50 24.06 23.50 0 0 0
02/08/2021
23.50
 14,030,000 23.60 23.78 23.41 0 0 0
30/07/2021
23.64
 16,932,500 23.46 23.87 23.36 0 0 0
29/07/2021
23.41
 12,542,100 23.18 23.50 23.13 0 0 0
28/07/2021
22.99
 7,468,600 23.02 23.27 22.90 0 0 0
27/07/2021
23.02
 13,266,100 23.13 23.27 22.93 0 0 0
26/07/2021
22.67
 14,424,400 22.67 22.97 22.53 0 0 0
23/07/2021
22.90
 20,067,800 23.41 23.64 22.90 0 0 0
22/07/2021
23.64
 13,886,900 23.18 23.83 23.04 0 0 0
21/07/2021
23.27
 18,598,700 23.41 23.78 22.95 0 0 0
20/07/2021
22.90
 23,861,200 22.35 22.95 21.75 0 0 0
19/07/2021
22.21
 39,327,900 23.13 23.55 22.21 0 0 0
16/07/2021
23.87
 13,987,500 24.34 24.48 23.87 0 0 0
15/07/2021
24.11
 20,322,400 23.60 24.61 23.50 0 0 0
14/07/2021
23.60
 33,443,400 24.85 24.89 23.41 0 0 0
13/07/2021
24.94
 20,072,400 25.03 25.12 24.43 0 0 0
12/07/2021
24.75
 58,235,500 25.68 26.14 24.38 0 0 0
09/07/2021
26.19
 38,234,300 25.96 27.07 25.72 0 0 0
08/07/2021
26.19
 27,362,400 25.82 26.56 25.72 0 0 0
07/07/2021
26.19
 37,766,000 25.45 26.19 24.80 0 0 0
06/07/2021
24.98
 23,008,200 26.74 27.11 24.98 0 0 0
05/07/2021
26.83
 46,687,200 25.35 26.88 24.89 0 0 0
02/07/2021
25.12
 29,377,200 25.08 25.40 24.80 0 0 0
01/07/2021
24.66
 19,326,700 24.48 24.75 24.11 0 0 0
30/06/2021
24.38
 11,461,700 24.71 24.89 24.34 0 0 0
29/06/2021
24.75
 16,059,200 24.80 24.89 24.43 0 0 0
28/06/2021
24.80
 25,721,100 24.29 24.98 24.15 0 0 0
25/06/2021
23.87
 10,947,700 23.60 23.87 23.32 0 0 0
24/06/2021
23.55
 10,692,100 23.73 23.92 23.41 0 0 0
23/06/2021
23.64
 13,102,300 23.55 24.11 23.41 0 0 0
22/06/2021
23.55
 17,224,200 23.50 23.73 23.27 0 0 0
21/06/2021
23.32
 14,920,700 23.36 23.60 23.13 0 0 0
18/06/2021
23.60
 9,956,600 23.60 23.78 23.41 0 0 0
17/06/2021
23.23
 18,677,800 22.90 23.50 22.90 0 0 0
16/06/2021
23.46
 20,575,900 23.83 24.15 23.36 0 0 0
15/06/2021
24.20
 19,611,800 24.34 24.61 24.06 0 0 0
14/06/2021
24.38
 16,827,800 24.38 24.66 24.06 0 0 0
11/06/2021
24.34
 29,600,800 23.36 24.61 23.18 0 0 0
10/06/2021
23.18
 10,935,100 23.50 23.69 23.13 0 0 0
09/06/2021
23.50
 22,397,000 22.99 23.64 22.67 0 0 0
08/06/2021
22.90
 25,295,000 24.20 24.48 22.67 0 0 0
07/06/2021
24.24
 20,392,100 24.52 25.17 23.60 0 0 0
04/06/2021
25.26
 13,371,600 25.35 25.54 24.98 0 0 0
03/06/2021
25.35
 23,735,700 24.66 25.49 24.43 0 0 0
02/06/2021
24.43
 24,560,900 24.48 24.66 23.97 0 0 0
01/06/2021
24.57
 12,358,200 25.03 25.12 24.52 0 0 0
31/05/2021
24.85
 17,054,600 24.61 24.85 24.15 0 0 0
28/05/2021
24.52
 20,002,700 23.92 24.66 23.69 0 0 0
27/05/2021
23.78
 15,941,600 24.61 24.75 23.50 0 0 0
26/05/2021
24.43
 16,505,900 23.87 24.52 23.69 0 0 0
25/05/2021
23.87
 10,560,300 23.69 24.11 23.69 0 0 0
24/05/2021
23.55
 14,666,700 23.46 23.69 23.32 0 0 0
21/05/2021
23.50
 18,850,300 23.13 23.92 23.06 0 0 0
20/05/2021
23.23
 13,171,300 23.46 23.50 23.09 0 0 0
19/05/2021
23.18
 17,467,900 22.39 23.23 22.39 0 0 0
18/05/2021
22.37
 16,910,000 22.07 22.62 22.00 0 0 0
17/05/2021
22.14
 17,123,600 22.56 22.72 22.02 0 0 0
14/05/2021
22.51
 13,905,300 22.62 22.65 22.28 0 0 0
13/05/2021
22.21
 18,045,200 22.65 23.06 22.21 0 0 0
12/05/2021
22.79
 23,553,400 21.61 22.79 21.61 0 0 0
11/05/2021
21.75
 16,021,800 22.25 22.32 21.75 0 0 0
10/05/2021
22.25
 19,611,400 21.61 22.39 21.61 0 0 0
07/05/2021
21.77
 22,027,500 21.65 22.12 21.47 0 0 0
06/05/2021
21.79
 26,766,000 20.87 21.95 20.84 0 0 0
05/05/2021
21.26
 28,214,800 20.54 21.47 20.52 0 0 0
04/05/2021
20.08
 31,749,800 18.65 20.08 18.55 0 0 0
29/04/2021
18.97
 17,966,700 18.53 19.32 18.48 0 0 0
28/04/2021
18.48
 6,065,200 18.28 18.69 18.28 0 0 0
27/04/2021
18.28
 7,370,000 18.25 18.55 18.21 0 0 0
26/04/2021
18.25
 12,155,400 18.74 18.88 18.25 0 0 0
23/04/2021
18.74
 10,600,700 18.39 18.76 18.09 0 0 0
22/04/2021
18.37
 8,352,800 18.83 19.02 18.37 0 0 0
20/04/2021
19.04
 11,225,000 19.22 19.39 18.88 0 0 0
19/04/2021
19.25
 11,234,400 18.88 19.29 18.51 0 0 0
16/04/2021
18.71
 15,488,700 18.88 19.06 18.32 0 0 0
15/04/2021
18.92
 14,745,100 19.41 19.41 18.92 0 0 0
14/04/2021
19.34
 9,753,300 19.02 19.41 18.92 0 0 0
13/04/2021
19.25
 15,104,100 19.66 19.66 19.20 0 0 0
12/04/2021
19.50
 14,990,200 19.43 19.57 19.25 0 0 0
09/04/2021
19.25
 8,022,500 19.29 19.43 19.20 0 0 0
08/04/2021
19.41
 7,518,800 19.62 19.64 19.29 0 0 0
07/04/2021
19.52
 7,728,400 19.43 19.69 19.34 0 0 0
06/04/2021
19.52
 14,957,000 19.18 19.66 19.02 0 0 0
05/04/2021
19.20
 11,025,600 19.29 19.34 19.04 0 0 0
02/04/2021
19.09
 8,261,300 19.25 19.34 19.06 0 0 0
01/04/2021
18.97
 11,065,800 18.74 18.97 18.62 0 0 0
31/03/2021
18.69
 10,304,100 18.60 18.95 18.53 0 0 0
30/03/2021
18.53
 10,768,300 18.37 18.69 18.25 0 0 0
29/03/2021
18.30
 8,380,600 18.37 18.39 18.11 0 0 0
26/03/2021
18.23
 10,188,400 18.11 18.34 17.77 0 0 0
25/03/2021
18.21
 10,420,800 18.23 18.41 18.14 0 0 0
24/03/2021
18.18
 13,792,100 18.41 18.71 18.18 0 0 0
23/03/2021
18.71
 12,997,700 19.02 19.15 18.69 0 0 0

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