Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	30.95	4,691,800	31.05	31.25	30.90	0	0	0
09/06/2026	30.90	9,572,400	30.90	31.20	30.80	0	0	0
08/06/2026	30.85	9,610,500	31.50	31.60	30.85	0	0	0
05/06/2026	31.70	5,839,000	31.50	32	31.50	0	0	0
04/06/2026	31.45	6,761,500	31.65	31.90	31.45	0	0	0
03/06/2026	31.55	11,052,800	31.90	32	31.45	0	0	0
02/06/2026	31.90	8,472,100	32.35	32.40	31.90	0	0	0
01/06/2026	32.35	5,957,400	32.85	32.95	32.35	0	0	0
29/05/2026	32.75	6,878,700	32.65	33.05	32.65	0	0	0
28/05/2026	32.60	8,065,900	33.60	33.60	32.60	0	0	0
27/05/2026	33.65	16,305,800	33.10	33.70	32.90	0	0	0
26/05/2026	32.90	5,439,700	32.50	33	32.45	0	0	0
25/05/2026	32.55	6,800,800	32.05	32.80	32.05	0	0	0
22/05/2026	32.20	7,157,000	32.40	32.40	31.65	0	0	0
21/05/2026	32.25	9,017,000	32.50	32.60	32.20	0	0	0
20/05/2026	32.45	19,950,800	32.20	32.45	31.05	0	0	0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2026	32.60	15,755,800	33.50	33.60	32.60	0	0	0
18/05/2026	33.30	12,191,600	33.30	33.50	33.06	0	0	0
15/05/2026	33.35	22,577,300	33.64	34.08	33.25	0	0	0
14/05/2026	33.30	10,236,700	32.91	33.30	32.91	0	0	0
13/05/2026	32.91	11,500,800	33.20	33.20	32.86	0	0	0
12/05/2026	33.10	9,674,900	33.10	33.15	32.96	0	0	0
11/05/2026	33.10	10,445,400	33.25	33.25	33.06	0	0	0
08/05/2026	33.15	10,525,100	32.96	33.25	32.86	0	0	0
07/05/2026	33.01	9,746,800	33.35	33.50	33.01	0	0	0
06/05/2026	33.20	7,863,100	32.76	33.20	32.52	0	0	0
05/05/2026	32.61	10,590,600	32.76	32.76	32.03	0	0	0
04/05/2026	32.86	11,611,400	33.10	33.25	32.61	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
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
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

Page:
1
2
3
>>

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

Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

THỐNG KÊ GIAO DỊCH