Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

31.60
-1.05
(-3.22%)
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
(2026-08-19) 		1.65 5.32% 327,763,600 545,468 0
31
36.65
31.60
2 tháng
(2026-07-20) 		2.70 9.02% 671,311,000 545,468 0
28.25
36.65
31.60
3 tháng
(2026-06-22) 		1.75 5.66% 940,124,100 545,468 0
28.25
36.65
31.60
6 tháng
(2026-03-23) 		4.34 15.35% 1,678,722,300 545,468 0
28.11
36.65
31.60
12 tháng
(2025-09-23) 		-3.13 -8.75% 3,433,513,300 545,468 0
28.11
40.45
31.60
24 tháng
(2024-09-30) 		9.56 41.40% 7,932,861,600 545,468 0
21.37
40.45
31.60
36 tháng
(2023-10-04) 		17.73 118.82% 10,280,359,400 545,468 0
10.80
40.45
31.60
60 tháng
(2021-10-14) 		8.36 34.42% 13,713,725,800 593,468 6.5
9.58
40.45
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
34.23
 8,187,500 33.94 34.23 33.10 0 0 0
30/04/2026
31.19
 11,777,000 30.80 31.54 30.75 0 0 0
29/04/2026
33.15
 16,456,400 33.79 33.89 32.81 0 0 0
28/04/2026
33.89
 16,775,400 34.28 34.28 33.79 0 0 0
27/04/2026
31.19
 11,777,000 30.80 31.54 30.75 0 0 0
24/04/2026
33.54
 24,933,500 32.71 33.59 32.61 0 0 0
23/04/2026
32.61
 12,864,900 32.32 33.01 32.22 0 0 0
22/04/2026
32.32
 15,089,100 32.42 32.81 32.22 0 0 0
21/04/2026
32.03
 10,355,500 31.98 32.17 31.83 0 0 0
20/04/2026
31.93
 12,615,300 31.73 32.22 31.68 0 0 0
17/04/2026
31.59
 12,197,000 31.49 31.78 31.34 0 0 0
16/04/2026
31.24
 8,572,900 31.19 31.44 31.15 0 0 0
15/04/2026
31.19
 12,297,700 31.73 31.88 31.19 0 0 0
14/04/2026
31.39
 9,838,400 31.73 31.88 31.19 0 0 0
13/04/2026
31.24
 10,921,700 30.85 31.49 30.85 0 0 0
10/04/2026
31.59
 30,690,500 30.41 31.98 30.41 0 0 0
09/04/2026
30.26
 20,809,500 30.31 30.95 29.97 0 0 0
08/04/2026
30.07
 18,128,900 29.14 30.07 28.89 0 0 0
07/04/2026
28.11
 15,385,300 28.65 28.70 27.77 0 0 0
06/04/2026
28.45
 12,541,800 29.09 29.09 28.40 0 0 0
03/04/2026
29.14
 8,900,100 29.77 29.87 29.14 0 0 0
02/04/2026
29.73
 7,864,700 29.87 29.92 29.48 0 0 0
01/04/2026
30.17
 8,787,500 30.70 30.70 30.17 0 0 0
31/03/2026
30.07
 8,861,500 29.87 30.12 29.77 0 0 0
30/03/2026
29.87
 6,340,300 29.43 29.87 29.14 0 0 0
27/03/2026
30.02
 7,624,800 29.53 30.07 29.43 0 0 0
26/03/2026
29.53
 7,432,100 30.07 30.07 29.53 0 0 0
25/03/2026
30.17
 10,014,500 29.68 30.26 29.43 0 0 0
24/03/2026
29.24
 9,251,700 28.70 29.24 28.55 0 0 0
23/03/2026
28.31
 15,397,100 28.89 28.94 28.31 0 0 0
20/03/2026
29.24
 7,919,000 29.38 29.48 29.24 0 0 0
19/03/2026
29.43
 16,386,600 29.53 29.68 29.28 0 0 0
18/03/2026
29.68
 6,834,600 29.87 30.17 29.53 0 0 0
17/03/2026
29.68
 13,156,600 29.63 30.26 29.48 0 0 0
16/03/2026
29.58
 8,138,100 29.38 29.82 29.38 0 0 0
13/03/2026
29.38
 9,833,600 29.38 29.68 29.04 0 0 0
12/03/2026
29.38
 18,068,400 29.92 30.36 29.28 0 0 0
11/03/2026
30.46
 12,998,900 29.43 30.70 29.33 0 0 0
10/03/2026
29.68
 18,772,700 30.17 30.17 29.14 0 0 0
09/03/2026
28.65
 33,386,400 28.65 29.19 28.65 0 0 0
06/03/2026
30.80
 14,743,000 31.44 31.44 30.70 0 0 0
05/03/2026
31.54
 15,754,300 32.32 32.42 31.54 0 0 0
04/03/2026
31.83
 30,866,600 32.81 33.01 31.15 0 0 0
03/03/2026
32.91
 17,273,500 33.94 34.23 32.91 0 0 0
02/03/2026
33.94
 17,516,400 35.06 35.06 33.94 0 0 0
27/02/2026
35.50
 7,958,700 35.31 35.65 35.11 0 0 0
26/02/2026
35.70
 9,305,800 35.36 35.70 35.26 0 0 0
25/02/2026
35.26
 12,384,800 35.06 35.70 34.97 0 0 0
24/02/2026
35.06
 10,872,100 35.11 35.16 35.01 0 0 0
23/02/2026
35.11
 9,141,000 34.77 35.16 34.72 0 0 0
20/02/2026
31.19
 11,777,000 30.80 31.54 30.75 0 0 0
19/02/2026
31.19
 11,777,000 30.80 31.54 30.75 0 0 0
18/02/2026
31.19
 11,777,000 30.80 31.54 30.75 0 0 0
17/02/2026
31.19
 11,777,000 30.80 31.54 30.75 0 0 0
16/02/2026
31.19
 11,777,000 30.80 31.54 30.75 0 0 0
13/02/2026
34.72
 6,059,700 34.48 34.77 34.48 0 0 0
12/02/2026
34.72
 7,542,700 34.67 35.01 34.48 0 0 0
11/02/2026
34.57
 11,045,000 33.99 34.62 33.89 0 0 0
10/02/2026
33.89
 9,951,100 34.08 34.28 33.74 0 0 0
09/02/2026
34.03
 7,754,700 34.28 34.28 33.79 0 0 0
06/02/2026
33.89
 12,492,400 33.79 33.89 33.40 0 0 0
05/02/2026
34.13
 10,700,200 34.23 34.38 34.03 0 0 0
04/02/2026
33.84
 11,708,700 33.99 34.18 33.64 0 0 0
03/02/2026
33.99
 14,012,600 34.87 34.87 33.99 0 0 0
02/02/2026
34.28
 9,657,500 34.57 35.01 34.03 0 0 0
30/01/2026
35.16
 11,603,200 34.13 35.16 34.08 0 0 0
29/01/2026
34.18
 8,593,000 33.94 34.28 33.45 0 0 0
28/01/2026
33.79
 11,482,000 34.28 34.57 33.64 0 0 0
27/01/2026
34.23
 12,126,400 34.77 35.06 34.03 0 0 0
26/01/2026
34.92
 9,416,700 35.94 35.94 34.92 0 0 0
23/01/2026
35.75
 20,704,300 35.45 36.14 35.21 0 0 0
22/01/2026
35.26
 8,784,900 35.11 35.50 34.92 0 0 0
21/01/2026
35.06
 11,159,500 35.06 35.16 34.28 0 0 0
20/01/2026
35.21
 15,678,200 35.60 35.85 34.92 0 0 0
19/01/2026
35.55
 9,996,300 35.16 35.70 35.06 0 0 0
16/01/2026
35.06
 9,580,800 34.92 35.60 34.87 0 0 0
15/01/2026
34.87
 27,274,000 35.26 35.85 34.57 0 0 0
14/01/2026
35.75
 24,159,300 36.43 36.53 35.26 0 0 0
13/01/2026
36.58
 20,065,400 37.32 37.41 36.39 0 0 0
12/01/2026
37.22
 23,390,400 35.94 37.22 35.70 0 0 0
09/01/2026
35.90
 28,290,500 36.29 36.39 35.45 0 0 0
08/01/2026
35.26
 21,044,200 35.75 35.90 34.77 0 0 0
07/01/2026
35.65
 13,319,400 35.50 35.75 35.21 0 0 0
06/01/2026
35.26
 25,180,300 34.23 35.26 33.50 0 0 0
05/01/2026
34.23
 8,187,500 33.94 34.23 33.10 0 0 0
02/01/2026
35.16
 11,603,200 34.13 35.16 34.08 0 0 0
01/01/2026
34.18
 9,454,000 34.08 34.18 33.54 0 0 0
31/12/2025
34.18
 9,454,000 34.08 34.18 33.54 0 0 0
30/12/2025
33.64
 7,265,300 33.50 33.69 33.06 0 0 0
29/12/2025
33.35
 6,596,700 33.25 33.74 33.10 0 0 0
26/12/2025
33.20
 12,160,300 32.81 33.64 32.37 0 0 0
25/12/2025
33.30
 10,946,100 34.23 35.06 33.30 0 0 0
24/12/2025
34.23
 10,571,000 33.99 34.48 33.59 0 0 0
23/12/2025
34.08
 12,785,000 34.57 34.62 34.03 0 0 0
22/12/2025
34.48
 16,562,200 33.15 34.48 33.06 0 0 0
19/12/2025
32.91
 9,184,900 32.52 32.96 32.42 0 0 0
18/12/2025
32.32
 9,090,400 32.12 32.42 31.83 0 0 0
17/12/2025
31.93
 6,749,600 32.32 32.47 31.88 0 0 0
16/12/2025
32.32
 14,017,600 31.34 32.42 29.87 0 0 0
15/12/2025
31.34
 10,487,300 31.34 31.64 30.85 0 0 0

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