Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

21.85
0.45
(2.10%)
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)
23/10/2020
11.10
 28,288,440 11.15 11.20 11.03 0 0 0
22/10/2020
11.08
 24,408,740 10.97 11.10 10.87 0 0 0
21/10/2020
10.99
 20,951,070 11.20 11.29 10.97 0 0 0
20/10/2020
11.06
 34,662,420 10.64 11.17 10.64 0 0 0
19/10/2020
10.64
 28,506,770 10.62 10.80 10.57 0 0 0
16/10/2020
10.48
 27,075,400 10.60 10.78 10.46 0 0 0
15/10/2020
10.57
 25,323,170 10.85 11.01 10.55 0 0 0
14/10/2020
10.57
 48,630,920 9.99 10.57 9.99 0 0 0
13/10/2020
9.90
 14,215,200 9.83 10.02 9.81 0 0 0
12/10/2020
9.81
 14,203,730 10.04 10.11 9.81 0 0 0
09/10/2020
9.88
 13,523,760 9.95 10.16 9.85 0 0 0
08/10/2020
9.88
 14,366,760 10.13 10.18 9.88 0 0 0
07/10/2020
10.09
 12,159,210 10.32 10.34 10.09 0 0 0
06/10/2020
10.36
 6,850,730 10.50 10.53 10.27 0 0 0
05/10/2020
10.43
 5,363,760 10.43 10.53 10.29 0 0 0
02/10/2020
10.43
 4,381,810 10.60 10.64 10.34 0 0 0
01/10/2020
10.55
 3,497,290 10.48 10.60 10.46 0 0 0
30/09/2020
10.46
 2,357,980 10.43 10.46 10.32 0 0 0
29/09/2020
10.43
 2,973,020 10.60 10.64 10.43 0 0 0
28/09/2020
10.57
 2,811,640 10.34 10.64 10.29 0 0 0
25/09/2020
10.36
 3,497,970 10.39 10.41 10.29 0 0 0
24/09/2020
10.39
 3,988,170 10.29 10.39 10.22 0 0 0
23/09/2020
10.32
 2,941,250 10.34 10.41 10.29 0 0 0
22/09/2020
10.34
 3,669,840 10.27 10.39 10.20 0 0 0
21/09/2020
10.32
 5,874,890 10.18 10.32 10.18 0 0 0
18/09/2020
10.09
 5,334,940 9.90 10.09 9.88 0 0 0
17/09/2020
9.85
 3,654,030 9.90 9.99 9.83 0 0 0
16/09/2020
9.90
 1,258,880 9.88 9.92 9.83 0 0 0
15/09/2020
9.88
 1,835,310 9.95 9.97 9.88 0 0 0
14/09/2020
9.95
 1,578,270 9.85 9.97 9.85 0 0 0
11/09/2020
9.85
 1,236,940 9.83 9.92 9.76 0 0 0
10/09/2020
9.92
 1,524,900 9.85 9.99 9.85 0 0 0
09/09/2020
9.81
 2,762,390 9.76 9.95 9.69 0 0 0
08/09/2020
9.95
 1,935,300 9.88 9.95 9.74 0 0 0
07/09/2020
9.81
 2,350,940 10.11 10.16 9.81 0 0 0
04/09/2020
10.11
 2,276,910 10.04 10.13 10.04 0 0 0
03/09/2020
10.18
 3,326,470 10.06 10.22 10.04 0 0 0
01/09/2020
10.04
 2,171,350 9.85 10.04 9.76 0 0 0
31/08/2020
9.85
 1,793,790 9.99 10.09 9.83 0 0 0
28/08/2020
9.99
 5,154,230 9.85 10.11 9.83 0 0 0
27/08/2020
9.79
 1,792,750 9.76 9.81 9.72 0 0 0
26/08/2020
9.76
 2,116,830 9.81 9.85 9.72 0 0 0
25/08/2020
9.85
 3,775,640 9.72 9.90 9.72 0 0 0
24/08/2020
9.69
 2,749,740 9.60 9.72 9.48 0 0 0
21/08/2020
9.42
 2,817,550 9.30 9.44 9.30 0 0 0
20/08/2020
9.25
 3,659,990 9.35 9.37 9.18 0 0 0
19/08/2020
9.35
 1,132,620 9.30 9.37 9.25 0 0 0
18/08/2020
9.28
 1,410,740 9.30 9.35 9.25 0 0 0
17/08/2020
9.30
 2,732,690 9.30 9.32 9.14 0 0 0
14/08/2020
9.16
 2,588,850 9.16 9.35 9.09 0 0 0
13/08/2020
9.16
 1,584,180 9.14 9.18 9.07 0 0 0
12/08/2020
9.09
 1,634,530 9.00 9.11 9.00 0 0 0
11/08/2020
9.00
 1,334,060 9.05 9.05 8.93 0 0 0
10/08/2020
8.98
 2,743,500 8.93 9.11 8.93 0 0 0
07/08/2020
8.86
 951,190 8.93 8.95 8.81 0 0 0
06/08/2020
8.88
 1,860,660 8.98 9.02 8.84 0 0 0
05/08/2020
9.00
 1,917,290 8.74 9.00 8.65 0 0 0
04/08/2020
8.72
 1,210,770 8.74 8.84 8.68 0 0 0
03/08/2020
8.61
 1,247,760 8.44 8.61 8.40 0 0 0
31/07/2020
8.40
 2,304,460 8.42 8.63 8.40 0 0 0
30/07/2020
8.61
 974,910 8.42 8.79 8.10 0 0 0
29/07/2020
8.40
 1,841,250 8.47 8.51 8.10 0 0 0
28/07/2020
8.68
 2,883,870 8.42 8.70 8.33 0 0 0
27/07/2020
8.40
 2,677,650 8.84 8.88 8.40 0 0 0
24/07/2020
9.02
 2,951,240 9.39 9.39 8.79 0 0 0
23/07/2020
9.39
 861,140 9.35 9.39 9.30 0 0 0
22/07/2020
9.37
 1,224,170 9.53 9.53 9.37 0 0 0
21/07/2020
9.48
 818,210 9.48 9.51 9.39 0 0 0
20/07/2020
9.48
 1,164,560 9.48 9.55 9.46 0 0 0
17/07/2020
9.53
 1,180,670 9.58 9.62 9.51 0 0 0
16/07/2020
9.72
 1,662,150 9.53 9.72 9.44 0 0 0
15/07/2020
9.53
 1,697,190 9.39 9.60 9.39 0 0 0
14/07/2020
9.30
 1,809,120 9.35 9.39 9.25 0 0 0
13/07/2020
9.39
 1,725,580 9.62 9.62 9.25 0 0 0
10/07/2020
9.46
 1,398,740 9.65 9.69 9.46 0 0 0
09/07/2020
9.69
 3,146,430 9.37 9.69 9.30 0 0 0
08/07/2020
9.30
 676,840 9.35 9.37 9.30 0 0 0
07/07/2020
9.37
 895,150 9.39 9.44 9.35 0 0 0
06/07/2020
9.37
 1,220,550 9.16 9.37 9.16 0 0 0
03/07/2020
9.16
 593,390 9.14 9.16 9.05 0 0 0
02/07/2020
9.14
 820,250 9.23 9.23 9.02 0 0 0
01/07/2020
9.16
 751,460 9.02 9.21 9.00 0 0 0
30/06/2020
9.05
 1,290,510 9.14 9.21 8.84 0 0 0
29/06/2020
9.09
 1,752,070 9.25 9.30 9.07 0 0 0
26/06/2020
9.42
 668,030 9.48 9.48 9.32 0 0 0
25/06/2020
9.35
 1,162,400 9.35 9.44 9.30 0 0 0
24/06/2020
9.48
 860,730 9.58 9.60 9.44 0 0 0
23/06/2020
9.55
 1,173,850 9.60 9.62 9.53 0 0 0
22/06/2020
9.60
 1,166,650 9.69 9.69 9.48 0 0 0
19/06/2020
9.48
 632,650 9.35 9.48 9.35 0 0 0
18/06/2020
9.35
 625,890 9.39 9.46 9.35 0 0 0
17/06/2020
9.39
 1,416,900 9.53 9.53 9.37 0 0 0
16/06/2020
9.53
 1,487,150 9.48 9.53 9.39 0 0 0
15/06/2020
9.30
 2,302,220 9.76 9.76 9.28 0 0 0
12/06/2020
9.79
 3,715,000 9.53 9.83 9.48 0 0 0
11/06/2020
9.67
 3,478,310 10.13 10.13 9.67 0 0 0
10/06/2020
10.11
 2,295,880 9.88 10.16 9.83 0 0 0
09/06/2020
9.97
 1,702,620 10.04 10.09 9.95 0 0 0
08/06/2020
10.04
 3,484,860 9.97 10.13 9.97 0 0 0
05/06/2020
9.92
 2,251,740 9.83 9.92 9.76 0 0 0

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