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)
06/01/2020
10.66
 1,162,990 10.83 10.83 10.66 0 0 0
03/01/2020
10.94
 756,700 11.06 11.08 10.94 0 0 0
02/01/2020
11.01
 1,387,610 10.90 11.03 10.87 0 0 0
31/12/2019
10.90
 731,740 10.85 10.99 10.85 0 0 0
30/12/2019
10.85
 2,452,800 10.87 11.08 10.80 0 0 0
27/12/2019
10.73
 819,850 10.66 10.73 10.62 0 0 0
26/12/2019
10.66
 855,750 10.64 10.66 10.60 0 0 0
25/12/2019
10.64
 598,950 10.64 10.71 10.62 0 0 0
24/12/2019
10.64
 419,130 10.71 10.71 10.57 0 0 0
23/12/2019
10.69
 2,394,730 10.64 10.76 10.60 0 0 0
20/12/2019
10.55
 653,220 10.36 10.55 10.36 0 0 0
19/12/2019
10.34
 1,746,590 10.46 10.53 10.32 0 0 0
18/12/2019
10.50
 681,130 10.50 10.55 10.46 0 0 0
17/12/2019
10.53
 797,100 10.69 10.71 10.53 0 0 0
16/12/2019
10.71
 837,370 10.64 10.71 10.60 0 0 0
13/12/2019
10.71
 903,570 10.73 10.76 10.64 0 0 0
12/12/2019
10.71
 1,024,340 10.48 10.78 10.48 0 0 0
11/12/2019
10.50
 795,470 10.41 10.53 10.41 0 0 0
10/12/2019
10.36
 1,281,250 10.53 10.55 10.32 0 0 0
09/12/2019
10.55
 799,820 10.71 10.76 10.50 0 0 0
06/12/2019
10.71
 509,280 10.76 10.83 10.69 0 0 0
05/12/2019
10.76
 588,750 10.85 10.90 10.69 0 0 0
04/12/2019
10.85
 1,112,220 10.43 10.85 10.43 0 0 0
03/12/2019
10.43
 1,530,470 10.50 10.53 10.34 0 0 0
02/12/2019
10.50
 1,156,110 10.62 10.66 10.46 0 0 0
29/11/2019
10.60
 754,400 10.64 10.69 10.53 0 0 0
28/11/2019
10.60
 1,133,640 10.80 10.80 10.60 0 0 0
27/11/2019
10.80
 816,030 10.87 10.92 10.80 0 0 0
26/11/2019
10.85
 995,420 10.83 10.87 10.78 0 0 0
25/11/2019
10.78
 1,110,080 10.69 10.78 10.57 0 0 0
22/11/2019
10.66
 2,348,690 10.66 11.10 10.55 0 0 0
21/11/2019
10.87
 4,049,470 11.27 11.29 10.87 0 0 0
20/11/2019
11.29
 1,185,900 11.47 11.52 11.24 0 0 0
19/11/2019
11.45
 986,340 11.31 11.47 11.31 0 0 0
18/11/2019
11.31
 1,327,810 11.52 11.54 11.31 0 0 0
15/11/2019
11.52
 1,355,990 11.43 11.54 11.29 0 0 0
14/11/2019
11.43
 1,789,980 11.43 11.45 11.31 0 0 0
13/11/2019
11.45
 3,308,350 11.71 11.71 11.45 0 0 0
12/11/2019
11.64
 1,410,930 11.59 11.66 11.57 0 0 0
11/11/2019
11.64
 3,594,060 11.66 11.80 11.59 0 0 0
08/11/2019
11.61
 4,107,220 11.47 11.64 11.47 0 0 0
07/11/2019
11.47
 1,200,940 11.47 11.47 11.40 0 0 0
06/11/2019
11.45
 1,670,500 11.50 11.50 11.40 0 0 0
05/11/2019
11.45
 2,664,570 11.34 11.52 11.29 0 0 0
04/11/2019
11.27
 3,950,490 11.06 11.29 10.99 0 0 0
01/11/2019
10.99
 1,276,580 10.97 11.03 10.92 0 0 0
31/10/2019
10.97
 1,249,530 11.01 11.08 10.97 0 0 0
30/10/2019
11.01
 1,505,720 10.97 11.10 10.92 0 0 0
29/10/2019
10.97
 1,432,590 11.01 11.01 10.90 0 0 0
28/10/2019
11.01
 1,637,090 11.08 11.10 10.99 0 0 0
25/10/2019
11.03
 1,383,270 11.06 11.06 10.97 0 0 0
24/10/2019
11.03
 1,437,210 11.10 11.10 10.99 0 0 0
23/10/2019
11.08
 1,210,010 11.10 11.10 11.01 0 0 0
22/10/2019
11.10
 1,259,780 11.06 11.10 10.99 0 0 0
21/10/2019
11.06
 1,602,090 11.29 11.29 10.92 0 0 0
18/10/2019
11.29
 1,217,000 11.29 11.38 11.24 0 0 0
17/10/2019
11.29
 2,372,790 11.29 11.29 11.17 0 0 0
16/10/2019
11.31
 2,027,890 11.31 11.36 11.24 0 0 0
15/10/2019
11.22
 2,505,730 11.03 11.22 10.92 0 0 0
14/10/2019
11.06
 5,147,390 10.97 11.20 10.92 0 0 0
11/10/2019
10.92
 859,400 10.92 10.97 10.90 0 0 0
10/10/2019
10.94
 721,560 10.90 10.99 10.90 0 0 0
09/10/2019
10.94
 1,287,970 10.92 10.94 10.85 0 0 0
08/10/2019
10.90
 1,939,340 10.94 10.90 10.71 0 0 0
07/10/2019
10.71
 2,959,530 10.94 10.94 10.71 0 0 0
04/10/2019
10.92
 2,380,040 11.03 11.08 10.87 0 0 0
03/10/2019
11.01
 2,152,040 10.87 11.01 10.80 0 0 0
02/10/2019
10.99
 2,720,060 10.97 11.08 10.92 0 0 0
01/10/2019
10.99
 2,328,320 10.80 10.99 10.71 0 0 0
30/09/2019
10.80
 2,640,100 10.78 10.87 10.71 0 0 0
27/09/2019
10.73
 2,199,880 10.69 10.80 10.64 0 0 0
26/09/2019
10.69
 2,315,980 10.48 10.71 10.48 0 0 0
25/09/2019
10.48
 1,603,250 10.46 10.53 10.36 0 0 0
24/09/2019
10.46
 2,698,720 10.48 10.55 10.43 0 0 0
23/09/2019
10.48
 2,643,620 10.73 10.76 10.48 0 0 0
20/09/2019
10.71
 2,046,450 10.64 10.73 10.62 0 0 0
19/09/2019
10.62
 3,116,360 10.46 10.62 10.41 0 0 0
18/09/2019
10.46
 2,613,940 10.48 10.53 10.36 0 0 0
17/09/2019
10.46
 1,689,630 10.48 10.50 10.39 0 0 0
16/09/2019
10.46
 1,846,340 10.48 10.53 10.39 0 0 0
13/09/2019
10.48
 5,546,230 10.13 10.48 10.13 0 0 0
12/09/2019
10.16
 1,835,330 10.06 10.18 10.04 0 0 0
11/09/2019
10.06
 1,009,440 9.95 10.06 9.90 0 0 0
10/09/2019
9.92
 2,538,930 9.99 10.13 9.92 0 0 0
09/09/2019
10.04
 2,274,060 10.27 10.27 10.02 0 0 0
06/09/2019
10.27
 1,189,570 10.34 10.39 10.22 0 0 0
05/09/2019
10.27
 4,417,320 10.04 10.39 10.04 0 0 0
04/09/2019
10.04
 1,989,740 9.99 10.09 9.83 0 0 0
03/09/2019
9.90
 1,136,630 9.99 10.02 9.90 0 0 0
30/08/2019
9.95
 1,236,390 9.90 9.95 9.83 0 0 0
29/08/2019
9.88
 948,710 9.90 9.90 9.76 0 0 0
28/08/2019
9.90
 736,990 9.90 9.95 9.88 0 0 0
27/08/2019
9.92
 1,805,340 9.88 9.97 9.85 0 0 0
26/08/2019
9.83
 3,277,300 9.81 9.88 9.69 0 0 0
23/08/2019
10.02
 1,304,670 9.99 10.02 9.92 0 0 0
22/08/2019
10.02
 1,593,030 10.02 10.11 9.99 0 0 0
21/08/2019
10.02
 2,062,850 10.02 10.09 9.90 0 0 0
20/08/2019
9.97
 1,342,680 9.99 10.04 9.88 0 0 0
19/08/2019
9.97
 1,938,330 10.13 10.13 9.95 0 0 0
16/08/2019
10.13
 6,269,250 9.72 10.18 9.67 0 0 0

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