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)
15/08/2019
9.72
 2,105,150 9.44 9.72 9.44 0 0 0
14/08/2019
9.65
 1,250,150 9.65 9.69 9.58 0 0 0
13/08/2019
9.55
 2,100,020 9.35 9.58 9.32 0 0 0
12/08/2019
9.37
 840,220 9.35 9.42 9.35 0 0 0
09/08/2019
9.35
 875,180 9.35 9.39 9.30 0 0 0
08/08/2019
9.35
 1,798,980 9.30 9.37 9.25 0 0 0
07/08/2019
9.30
 1,212,000 9.35 9.44 9.28 0 0 0
06/08/2019
9.37
 1,970,250 9.35 9.39 9.21 0 0 0
05/08/2019
9.44
 2,653,940 9.44 9.51 9.39 0 0 0
02/08/2019
9.51
 3,516,660 9.44 9.58 9.42 0 0 0
01/08/2019
9.58
 1,192,180 9.53 9.58 9.48 0 0 0
31/07/2019
9.51
 1,219,550 9.58 9.58 9.51 0 0 0
30/07/2019
9.58
 1,551,320 9.67 9.67 9.55 0 0 0
29/07/2019
9.62
 2,419,230 9.72 9.74 9.60 0 0 0
26/07/2019
9.62
 1,245,510 9.65 9.69 9.60 0 0 0
25/07/2019
9.67
 1,729,230 9.69 9.72 9.67 0 0 0
24/07/2019
9.69
 2,120,730 9.76 9.81 9.67 0 0 0
23/07/2019
9.74
 1,565,740 9.74 9.79 9.72 0 0 0
22/07/2019
9.74
 2,774,500 9.79 9.85 9.69 0 0 0
19/07/2019
9.81
 3,346,840 9.85 9.85 9.72 0 0 0
18/07/2019
9.67
 2,824,630 9.85 9.76 9.62 0 0 0
17/07/2019
9.76
 2,701,360 9.85 9.85 9.72 0 0 0
16/07/2019
9.81
 2,278,750 9.79 9.90 9.76 0 0 0
15/07/2019
9.79
 2,857,380 9.76 9.83 9.60 0 0 0
12/07/2019
9.58
 2,769,760 9.76 9.81 9.58 0 0 0
11/07/2019
9.72
 1,912,930 9.67 9.76 9.62 0 0 0
10/07/2019
9.58
 906,800 9.65 9.72 9.58 0 0 0
09/07/2019
9.58
 1,946,360 9.58 9.67 9.53 0 0 0
08/07/2019
9.67
 3,362,170 9.85 9.88 9.51 0 0 0
05/07/2019
9.88
 1,549,360 9.92 9.99 9.81 0 0 0
04/07/2019
9.90
 3,900,680 9.60 9.95 9.62 0 0 0
03/07/2019
9.62
 1,983,500 9.60 9.72 9.55 0 0 0
02/07/2019
9.67
 2,795,670 9.67 9.83 9.60 0 0 0
01/07/2019
9.72
 4,072,480 9.72 9.76 9.51 0 0 0
28/06/2019
9.42
 2,795,060 9.42 9.44 9.23 0 0 0
27/06/2019
9.35
 1,584,550 9.35 9.48 9.35 0 0 0
26/06/2019
9.44
 1,838,710 9.44 9.58 9.39 0 0 0
25/06/2019
9.60
 1,564,890 9.55 9.67 9.55 0 0 0
24/06/2019
9.67
 1,664,740 9.58 9.74 9.55 0 0 0
21/06/2019
9.62
 1,724,400 9.62 9.76 9.58 0 0 0
20/06/2019
9.53
 3,519,910 9.35 9.62 9.32 0 0 0
19/06/2019
9.30
 2,057,320 9.30 9.55 9.25 0 0 0
18/06/2019
9.39
 3,167,100 9.67 9.69 9.30 0 0 0
17/06/2019
9.62
 2,217,430 9.85 9.88 9.62 0 0 0
14/06/2019
9.81
 1,082,100 9.81 9.92 9.81 0 0 0
13/06/2019
9.79
 845,890 9.85 9.85 9.76 0 0 0
12/06/2019
9.85
 672,440 9.95 9.99 9.85 0 0 0
11/06/2019
9.95
 907,130 9.95 10.04 9.92 0 0 0
10/06/2019
9.95
 1,692,190 10.09 10.13 9.85 0 0 0
07/06/2019
9.99
 1,426,730 9.88 9.99 9.88 0 0 0
06/06/2019
9.88
 1,377,350 9.85 9.95 9.67 0 0 0
05/06/2019
9.85
 1,078,360 9.99 10.09 9.85 0 0 0
04/06/2019
9.81
 2,334,950 10.06 10.09 9.76 0 0 0
03/06/2019
9.95
 2,710,010 10.36 10.41 9.95 0 0 0
31/05/2019
10.46
 1,452,700 10.62 10.64 10.46 0 0 0
30/05/2019
10.62
 1,454,130 10.53 10.66 10.41 0 0 0
29/05/2019
10.53
 2,073,420 10.66 10.69 10.53 0 0 0
28/05/2019
10.69
 1,428,370 10.69 10.83 10.60 0 0 0
27/05/2019
10.71
 888,140 10.73 10.80 10.69 0 0 0
24/05/2019
10.73
 2,380,690 10.90 10.97 10.73 0 0 0
23/05/2019
10.94
 1,377,230 10.94 11.03 10.90 0 0 0
22/05/2019
10.97
 1,706,530 10.97 11.20 10.97 0 0 0
21/05/2019
11.13
 3,217,110 11.03 11.24 11.03 0 0 0
20/05/2019
11.03
 2,117,630 10.90 11.06 10.83 0 0 0
17/05/2019
10.92
 1,740,280 10.97 11.01 10.90 0 0 0
16/05/2019
10.99
 2,139,740 11.15 11.15 10.94 0 0 0
15/05/2019
11.08
 3,260,220 10.69 11.13 10.64 0 0 0
14/05/2019
10.64
 1,432,870 10.64 10.73 10.57 0 0 0
13/05/2019
10.73
 1,130,890 10.76 10.78 10.69 0 0 0
10/05/2019
10.71
 1,679,270 10.64 10.71 10.55 0 0 0
09/05/2019
10.55
 1,330,990 10.60 10.73 10.55 0 0 0
08/05/2019
10.62
 1,748,140 10.64 10.64 10.48 0 0 0
07/05/2019
10.73
 1,294,740 10.97 10.97 10.69 0 0 0
06/05/2019
10.78
 1,903,780 10.94 11.06 10.69 0 0 0
03/05/2019
11.10
 1,727,710 11.03 11.10 10.94 0 0 0
02/05/2019
11.03
 891,770 11.15 11.20 11.01 0 0 0
26/04/2019
11.17
 898,530 11.13 11.20 11.10 0 0 0
25/04/2019
11.17
 681,910 11.29 11.29 11.17 0 0 0
24/04/2019
11.27
 1,995,110 10.97 11.27 10.97 0 0 0
23/04/2019
10.92
 1,850,200 10.92 11.03 10.90 0 0 0
22/04/2019
10.99
 1,544,290 11.20 11.24 10.94 0 0 0
19/04/2019
11.20
 1,116,030 11.34 11.34 11.20 0 0 0
18/04/2019
11.22
 1,478,350 11.45 11.47 11.22 0 0 0
17/04/2019
11.45
 1,022,100 11.45 11.59 11.40 0 0 0
16/04/2019
11.36
 2,097,030 11.40 11.45 11.29 0 0 0
12/04/2019
11.52
 1,318,580 11.57 11.61 11.50 0 0 0
11/04/2019
11.61
 837,020 11.59 11.66 11.57 0 0 0
10/04/2019
11.61
 1,488,230 11.71 11.80 11.57 0 0 0
09/04/2019
11.73
 1,526,530 11.75 11.87 11.68 0 0 0
08/04/2019
11.68
 1,689,220 11.75 11.75 11.61 0 0 0
05/04/2019
11.75
 790,380 11.80 11.80 11.75 0 0 0
04/04/2019
11.77
 1,084,530 11.77 11.82 11.71 0 0 0
03/04/2019
11.77
 883,080 11.80 11.84 11.75 0 0 0
02/04/2019
11.80
 1,197,560 11.89 11.96 11.77 0 0 0
01/04/2019
11.82
 1,213,000 11.89 11.89 11.80 0 0 0
29/03/2019
11.84
 1,656,270 11.82 11.94 11.82 0 0 0
28/03/2019
11.82
 798,820 11.87 11.94 11.82 0 0 0
27/03/2019
11.91
 1,426,910 11.89 11.94 11.77 0 0 0
26/03/2019
11.80
 2,041,810 11.84 11.98 11.75 0 0 0
25/03/2019
11.84
 2,295,560 11.80 11.98 11.77 0 0 0

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