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)
04/06/2020
9.81
 2,216,760 9.90 9.92 9.81 0 0 0
03/06/2020
9.88
 2,064,360 9.79 9.92 9.79 0 0 0
02/06/2020
9.79
 2,469,400 9.95 9.95 9.76 0 0 0
01/06/2020
9.85
 2,341,100 9.62 9.85 9.62 0 0 0
29/05/2020
9.58
 1,101,170 9.65 9.69 9.58 0 0 0
28/05/2020
9.67
 1,584,390 9.67 9.81 9.62 0 0 0
27/05/2020
9.67
 2,673,490 9.81 9.90 9.67 0 0 0
26/05/2020
9.79
 2,220,450 9.76 9.85 9.72 0 0 0
25/05/2020
9.74
 1,962,970 9.76 9.85 9.69 0 0 0
22/05/2020
9.74
 3,322,040 9.99 9.99 9.74 0 0 0
21/05/2020
10.18
 3,539,410 9.74 10.18 9.65 0 0 0
20/05/2020
9.74
 1,911,850 9.72 9.81 9.69 0 0 0
19/05/2020
9.85
 4,135,900 9.88 9.90 9.69 0 0 0
18/05/2020
9.55
 3,017,660 9.28 9.60 9.21 0 0 0
15/05/2020
9.37
 2,995,800 9.53 9.53 9.25 0 0 0
14/05/2020
9.48
 3,351,270 9.44 9.53 9.30 0 0 0
13/05/2020
9.53
 4,746,350 9.39 9.58 9.16 0 0 0
12/05/2020
9.53
 3,555,810 9.30 9.60 9.07 0 0 0
11/05/2020
9.35
 4,765,680 9.35 9.35 8.95 0 0 0
08/05/2020
8.74
 7,260,470 8.19 8.74 8.19 0 0 0
07/05/2020
8.19
 2,409,540 8.12 8.19 8.07 0 0 0
06/05/2020
8.12
 1,175,100 8.12 8.12 7.98 0 0 0
05/05/2020
8.05
 546,010 8.10 8.14 8.03 0 0 0
04/05/2020
8.05
 2,018,840 7.96 8.19 7.93 0 0 0
29/04/2020
7.96
 2,860,010 7.96 8.12 7.87 0 0 0
28/04/2020
7.91
 921,180 7.93 7.93 7.80 0 0 0
27/04/2020
7.89
 962,880 7.91 7.98 7.87 0 0 0
24/04/2020
7.91
 851,770 7.91 7.93 7.82 0 0 0
23/04/2020
7.84
 1,401,680 7.96 8.00 7.84 0 0 0
22/04/2020
7.82
 1,742,290 7.52 7.96 7.52 0 0 0
21/04/2020
7.80
 3,045,020 8.00 8.05 7.73 0 0 0
20/04/2020
8.19
 1,847,520 8.28 8.30 8.10 0 0 0
17/04/2020
8.21
 2,252,420 8.24 8.26 8.10 0 0 0
16/04/2020
8.12
 1,858,330 8.10 8.12 7.96 0 0 0
15/04/2020
8.12
 2,536,130 8.00 8.12 7.96 0 0 0
14/04/2020
7.93
 1,446,850 8.03 8.03 7.82 0 0 0
13/04/2020
7.96
 2,564,400 7.75 8.14 7.75 0 0 0
10/04/2020
7.75
 1,495,400 7.73 7.84 7.70 0 0 0
09/04/2020
7.82
 2,199,830 7.91 7.93 7.80 0 0 0
08/04/2020
7.73
 1,408,000 7.77 7.77 7.54 0 0 0
07/04/2020
7.84
 2,424,610 7.87 7.96 7.77 0 0 0
06/04/2020
7.84
 2,966,040 7.50 7.84 7.45 0 0 0
03/04/2020
7.33
 1,433,510 7.17 7.38 7.17 0 0 0
01/04/2020
7.17
 1,316,380 6.94 7.22 6.64 0 0 0
31/03/2020
6.94
 1,578,850 6.94 7.17 6.48 0 0 0
30/03/2020
6.89
 3,360,230 6.99 7.17 6.89 0 0 0
27/03/2020
7.40
 2,746,330 7.47 7.50 7.22 0 0 0
26/03/2020
7.45
 1,487,540 7.68 7.68 7.45 0 0 0
25/03/2020
7.68
 2,952,270 7.63 7.73 7.54 0 0 0
24/03/2020
7.45
 3,209,920 7.63 7.63 7.40 0 0 0
23/03/2020
7.47
 3,265,510 7.50 7.87 7.47 0 0 0
20/03/2020
8.03
 1,878,140 8.07 8.10 7.93 0 0 0
19/03/2020
7.98
 2,214,980 8.14 8.24 7.93 0 0 0
18/03/2020
8.30
 1,908,520 8.37 8.42 8.19 0 0 0
17/03/2020
8.30
 3,112,070 8.30 8.30 7.80 0 0 0
16/03/2020
8.07
 3,645,430 8.44 8.44 7.96 0 0 0
13/03/2020
8.44
 4,332,700 7.73 8.58 7.73 0 0 0
12/03/2020
8.30
 4,054,760 8.33 8.56 8.30 0 0 0
11/03/2020
8.93
 5,626,550 9.62 9.69 8.93 0 0 0
10/03/2020
9.58
 3,161,970 9.44 9.72 9.30 0 0 0
09/03/2020
9.51
 4,584,600 9.55 9.72 9.51 0 0 0
06/03/2020
10.20
 2,247,920 10.27 10.27 10.09 0 0 0
05/03/2020
10.32
 2,022,250 10.43 10.57 10.32 0 0 0
04/03/2020
10.43
 1,936,620 10.34 10.46 10.27 0 0 0
03/03/2020
10.41
 2,162,150 10.57 10.64 10.41 0 0 0
02/03/2020
10.41
 2,567,350 10.36 10.48 10.22 0 0 0
28/02/2020
10.29
 2,433,150 10.18 10.36 10.11 0 0 0
27/02/2020
10.53
 2,324,050 10.34 10.53 10.27 0 0 0
26/02/2020
10.34
 2,243,500 10.06 10.41 9.99 0 0 0
25/02/2020
10.27
 3,236,900 9.72 10.29 9.62 0 0 0
24/02/2020
9.95
 7,508,070 10.53 10.53 9.95 0 0 0
21/02/2020
10.69
 2,959,980 10.83 10.97 10.69 0 0 0
20/02/2020
10.87
 2,950,950 10.97 11.06 10.78 0 0 0
19/02/2020
10.94
 1,980,690 10.92 10.97 10.85 0 0 0
18/02/2020
10.97
 4,268,770 11.01 11.15 10.90 0 0 0
17/02/2020
11.01
 6,393,370 10.83 11.06 10.76 0 0 0
14/02/2020
10.78
 4,375,740 10.69 10.83 10.60 0 0 0
13/02/2020
10.46
 1,823,230 10.43 10.48 10.36 0 0 0
12/02/2020
10.48
 3,157,240 10.32 10.62 10.27 0 0 0
11/02/2020
10.25
 1,353,360 10.11 10.32 10.11 0 0 0
10/02/2020
10.11
 1,304,360 10.13 10.18 10.02 0 0 0
07/02/2020
10.25
 1,965,440 10.34 10.34 10.13 0 0 0
06/02/2020
10.34
 2,677,150 10.34 10.39 9.95 0 0 0
05/02/2020
10.06
 2,433,210 10.18 10.25 9.97 0 0 0
04/02/2020
10.06
 2,196,570 9.95 10.13 9.81 0 0 0
03/02/2020
9.92
 4,258,750 9.92 10.22 9.42 0 0 0
31/01/2020
9.99
 6,118,460 10.48 10.60 9.99 0 0 0
30/01/2020
10.60
 4,013,510 10.87 11.01 10.53 0 0 0
22/01/2020
11.20
 2,309,150 11.22 11.22 11.08 0 0 0
21/01/2020
11.13
 7,458,340 10.85 11.13 10.83 0 0 0
20/01/2020
10.80
 2,019,730 10.78 10.85 10.73 0 0 0
17/01/2020
10.83
 1,875,160 10.83 10.92 10.78 0 0 0
16/01/2020
10.78
 4,383,720 10.60 10.80 10.60 0 0 0
15/01/2020
10.60
 1,929,280 10.60 10.64 10.55 0 0 0
14/01/2020
10.60
 1,804,950 10.62 10.66 10.60 0 0 0
13/01/2020
10.62
 892,360 10.64 10.71 10.53 0 0 0
10/01/2020
10.71
 3,679,110 10.64 10.87 10.64 0 0 0
09/01/2020
10.66
 2,009,840 10.64 10.69 10.57 0 0 0
08/01/2020
10.53
 1,710,390 10.55 10.66 10.46 0 0 0
07/01/2020
10.73
 1,043,300 10.66 10.73 10.64 0 0 0

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