Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

21.75
0.35
(1.64%)
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)
22/03/2021
19.11
 10,554,500 19.43 19.43 19.04 0 0 0
19/03/2021
19.43
 7,413,700 19.20 19.50 19.20 0 0 0
18/03/2021
19.41
 16,410,100 19.06 19.41 18.83 0 0 0
17/03/2021
18.65
 9,542,800 18.51 18.69 18.37 0 0 0
16/03/2021
18.44
 11,577,300 18.55 18.60 18.18 0 0 0
15/03/2021
18.55
 8,638,500 18.60 18.74 18.46 0 0 0
12/03/2021
18.53
 8,046,800 18.69 18.74 18.39 0 0 0
11/03/2021
18.58
 15,369,300 18.37 18.74 18.25 0 0 0
10/03/2021
18.18
 9,050,000 18.04 18.23 17.81 0 0 0
09/03/2021
18.02
 10,594,100 17.86 18.18 17.67 0 0 0
08/03/2021
17.97
 10,807,100 18.28 18.37 17.81 0 0 0
05/03/2021
18.14
 11,169,600 18.00 18.21 17.72 0 0 0
04/03/2021
18.07
 16,228,300 18.69 18.74 17.86 0 0 0
03/03/2021
18.67
 8,441,900 18.67 18.74 18.51 0 0 0
02/03/2021
18.65
 8,576,800 18.83 18.85 18.51 0 0 0
01/03/2021
18.60
 12,622,200 18.37 18.62 18.18 0 0 0
26/02/2021
18.16
 15,265,000 17.72 18.21 17.72 0 0 0
25/02/2021
18.09
 16,440,500 18.28 18.28 17.81 0 0 0
24/02/2021
18.09
 14,395,400 18.60 18.60 18.00 0 0 0
23/02/2021
18.41
 26,384,200 17.95 18.67 17.95 0 0 0
22/02/2021
17.86
 14,466,800 17.88 17.97 17.58 0 0 0
19/02/2021
17.91
 12,801,300 17.67 18.09 17.67 0 0 0
18/02/2021
18.00
 15,791,300 17.81 18.14 17.58 0 0 0
17/02/2021
17.77
 21,134,000 17.07 17.77 16.89 0 0 0
09/02/2021
16.66
 16,738,000 16.66 16.84 16.05 0 0 0
08/02/2021
16.19
 21,272,800 16.19 16.89 15.73 0 0 0
05/02/2021
16.79
 14,358,200 16.33 16.79 16.24 0 0 0
04/02/2021
16.19
 14,141,400 16.19 16.47 16.01 0 0 0
03/02/2021
16.19
 18,238,700 15.96 16.42 15.73 0 0 0
02/02/2021
15.73
 13,498,900 14.90 15.78 14.78 0 0 0
01/02/2021
14.90
 15,146,700 14.81 15.50 14.60 0 0 0
29/01/2021
14.81
 27,420,900 13.70 15.43 13.70 0 0 0
28/01/2021
14.44
 27,121,100 14.57 15.27 14.44 0 0 0
27/01/2021
15.50
 18,775,400 15.85 16.31 15.11 0 0 0
26/01/2021
16.19
 18,111,400 16.42 16.56 15.50 0 0 0
25/01/2021
16.56
 15,639,600 16.54 16.82 16.47 0 0 0
22/01/2021
16.79
 12,347,400 16.86 17.07 16.56 0 0 0
21/01/2021
16.75
 14,253,300 16.31 16.75 15.96 0 0 0
20/01/2021
15.96
 25,772,300 15.82 16.08 14.81 0 0 0
19/01/2021
15.68
 22,796,500 16.61 16.84 15.59 0 0 0
18/01/2021
16.75
 13,377,400 17.21 17.21 16.61 0 0 0
15/01/2021
17.05
 17,357,400 16.79 17.37 16.77 0 0 0
14/01/2021
16.54
 11,995,200 16.36 16.56 16.12 0 0 0
13/01/2021
16.26
 11,399,600 16.40 16.66 16.24 0 0 0
12/01/2021
16.24
 16,418,200 16.19 16.42 15.96 0 0 0
11/01/2021
16.31
 13,980,300 16.54 16.77 16.29 0 0 0
08/01/2021
16.52
 16,947,900 16.19 16.77 16.15 0 0 0
07/01/2021
16.01
 16,387,200 15.62 16.01 15.45 0 0 0
06/01/2021
15.36
 20,222,300 15.36 15.78 15.24 0 0 0
05/01/2021
15.29
 14,280,100 15.15 15.43 15.06 0 0 0
04/01/2021
15.27
 18,607,800 14.81 15.45 14.76 0 0 0
31/12/2020
14.57
 16,486,510 13.86 14.69 13.83 0 0 0
30/12/2020
13.83
 16,579,440 13.83 14.13 13.74 0 0 0
29/12/2020
13.76
 12,909,770 13.72 13.83 13.65 0 0 0
28/12/2020
13.74
 14,471,300 13.83 14.02 13.65 0 0 0
25/12/2020
13.67
 17,113,750 12.93 13.70 12.82 0 0 0
24/12/2020
12.93
 26,106,600 13.37 13.37 12.45 0 0 0
23/12/2020
13.28
 19,453,550 13.51 13.53 13.19 0 0 0
22/12/2020
13.51
 17,109,090 13.49 13.65 13.44 0 0 0
21/12/2020
13.60
 22,777,010 13.65 13.83 13.46 0 0 0
18/12/2020
13.51
 15,252,570 13.19 13.53 13.19 0 0 0
17/12/2020
13.12
 29,802,380 12.95 13.58 12.93 0 0 0
16/12/2020
12.93
 29,092,450 12.24 12.93 12.21 0 0 0
15/12/2020
12.10
 13,700,860 12.08 12.19 12.01 0 0 0
14/12/2020
12.12
 15,694,300 11.98 12.17 11.89 0 0 0
11/12/2020
11.87
 14,116,670 11.71 11.87 11.59 0 0 0
10/12/2020
11.71
 18,133,060 12.03 12.03 11.71 0 0 0
09/12/2020
11.91
 19,001,670 11.61 11.98 11.59 0 0 0
08/12/2020
11.57
 14,341,140 11.66 11.66 11.52 0 0 0
07/12/2020
11.59
 13,044,510 11.59 11.66 11.47 0 0 0
04/12/2020
11.47
 16,507,860 11.50 11.57 11.45 0 0 0
03/12/2020
11.57
 17,490,250 11.61 11.80 11.57 0 0 0
02/12/2020
11.61
 27,463,650 11.38 11.71 11.38 0 0 0
01/12/2020
11.34
 22,797,760 11.01 11.34 10.94 0 0 0
30/11/2020
11.15
 24,645,230 11.08 11.29 10.97 0 0 0
27/11/2020
10.97
 12,261,190 10.92 11.06 10.90 0 0 0
26/11/2020
10.92
 13,091,570 10.94 10.97 10.83 0 0 0
25/11/2020
10.92
 13,655,890 10.92 11.08 10.90 0 0 0
24/11/2020
10.94
 22,530,770 10.97 11.10 10.83 0 0 0
23/11/2020
10.92
 17,857,230 10.83 10.94 10.69 0 0 0
20/11/2020
10.83
 13,546,080 10.87 10.87 10.78 0 0 0
19/11/2020
10.83
 16,935,520 10.80 10.92 10.73 0 0 0
18/11/2020
10.80
 22,760,740 10.78 10.92 10.69 0 0 0
17/11/2020
10.80
 17,457,030 10.64 10.80 10.57 0 0 0
16/11/2020
10.60
 25,236,270 10.83 10.83 10.55 0 0 0
13/11/2020
10.64
 22,376,970 10.36 10.71 10.36 0 0 0
12/11/2020
10.32
 10,771,120 10.22 10.32 10.18 0 0 0
11/11/2020
10.18
 14,433,190 10.27 10.36 10.18 0 0 0
10/11/2020
10.22
 21,221,910 10.41 10.43 10.20 0 0 0
09/11/2020
10.20
 17,624,180 10.11 10.27 10.09 0 0 0
06/11/2020
9.99
 15,368,880 10.13 10.18 9.95 0 0 0
05/11/2020
10.09
 19,766,660 10.25 10.34 10.09 0 0 0
04/11/2020
10.25
 21,927,670 10.34 10.46 10.25 0 0 0
03/11/2020
10.18
 27,962,010 10.09 10.39 10.02 0 0 0
02/11/2020
9.90
 22,943,680 9.99 10.11 9.90 0 0 0
30/10/2020
9.88
 28,887,760 10.22 10.29 9.88 0 0 0
29/10/2020
10.09
 36,149,460 10.22 10.50 10.09 0 0 0
28/10/2020
10.36
 32,092,220 10.78 10.85 10.36 0 0 0
27/10/2020
10.78
 30,805,330 11.01 11.08 10.78 0 0 0
26/10/2020
10.80
 24,707,670 11.29 11.54 10.80 0 0 0

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