CTCP Chứng khoán Kỹ Thương (tcx)

29.40
-0.45
(-1.51%)
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2026
40.30
 2,151,400 41.25 41.40 40.10 0 0 0
01/06/2026
41.50
 1,066,600 41.90 41.95 41.25 0 0 0
29/05/2026
42
 703,900 41.80 42.45 41.75 0 0 0
28/05/2026
41.80
 1,543,700 42.90 43.30 41.80 0 0 0
27/05/2026
43
 806,500 43.80 43.80 42.90 0 0 0
26/05/2026
43.35
 1,218,600 43.50 43.50 42.70 0 0 0
25/05/2026
43.40
 1,621,900 43.05 43.70 42.50 0 0 0
22/05/2026
51
 2,739,500 50 51.70 50 0 0 0
21/05/2026
50.20
 1,150,600 50.60 51 50 0 0 0
20/05/2026
50.20
 1,435,800 50.80 50.80 49.80 0 0 0
19/05/2026
50.80
 1,077,600 51 51.60 50.40 0 0 0
18/05/2026
50.50
 1,755,200 50.20 51.80 50.20 0 0 0
15/05/2026
51.20
 1,536,300 51.20 51.90 50.70 0 0 0
14/05/2026
51
 1,127,700 50 51.30 50 0 0 0
13/05/2026
49.95
 964,500 50.50 50.80 49.60 0 0 0
12/05/2026
50.40
 412,000 50.30 50.90 50.20 0 0 0
11/05/2026
50.30
 773,900 51 51.50 50.30 0 0 0
08/05/2026
50.90
 903,200 51.60 51.60 50.70 0 0 0
07/05/2026
51.50
 1,415,000 51.30 51.90 51.20 0 0 0
06/05/2026
51.20
 1,133,400 49.80 51.70 49.60 0 0 0
05/05/2026
49.90
 942,600 49.80 49.90 49.15 0 0 0
04/05/2026
49.75
 1,648,100 50.60 50.90 49.70 0 0 0
29/04/2026
50.60
 787,800 51.10 51.90 50.40 0 0 0
28/04/2026
51.10
 1,333,200 50.30 52.10 50.20 0 0 0
24/04/2026
50.30
 1,537,900 50.40 51.10 50.20 0 0 0
23/04/2026
50.40
 1,218,000 50.60 51.50 50.40 0 0 0
22/04/2026
50.80
 866,200 51 51.40 50.30 0 0 0
21/04/2026
51
 1,803,700 51.30 51.70 50.50 0 0 0
20/04/2026
51.50
 1,036,300 51.20 52 51 0 0 0
17/04/2026
51.60
 610,500 51.40 52 50.90 0 0 0
16/04/2026
51
 780,100 52.30 52.30 51 0 0 0
15/04/2026
52
 848,900 52.80 53.20 52 0 0 0
14/04/2026
52.50
 1,189,500 52.20 52.60 51.70 0 0 0
13/04/2026
51.50
 918,400 50.90 52.10 50.90 0 0 0
10/04/2026
51.60
 2,010,200 52.10 52.70 51.40 0 0 0
09/04/2026
51.70
 2,597,600 51.20 52.90 51 0 0 0
08/04/2026
51.30
 3,278,000 49.95 51.30 49.45 0 0 0
07/04/2026
48
 2,889,800 48.70 49 47 0 0 0
06/04/2026
49
 1,399,800 50.40 50.50 49 0 0 0
03/04/2026
50.20
 1,355,300 51.30 51.80 50.10 0 0 0
02/04/2026
51
 984,500 51 51.60 50.90 0 0 0
01/04/2026
51.90
 1,587,900 52.40 52.80 51.90 0 0 0
31/03/2026
51.20
 2,251,900 52 52 50.70 0 0 0
30/03/2026
52.40
 3,332,400 50.70 52.40 49.30 0 0 0
27/03/2026
52.60
 2,060,600 51 53 51 0 0 0
26/03/2026
52.30
 1,583,700 53.20 53.20 51.40 0 0 0
25/03/2026
53
 3,637,200 50.80 53 50.30 0 0 0
24/03/2026
50.60
 4,019,600 51 51.80 49.70 0 0 0
23/03/2026
50.80
 3,083,100 49.15 50.80 46.05 0 0 0
20/03/2026
48.85
 3,804,000 51.60 51.70 48.85 0 0 0
19/03/2026
52.40
 2,200,900 51.10 52.40 49.90 0 0 0
18/03/2026
52.60
 1,455,400 54.20 54.20 51.80 0 0 0
17/03/2026
54.20
 4,476,900 54.20 54.20 53.80 0 0 0
16/03/2026
50.70
 1,481,300 49.70 52 49.70 0 0 0
13/03/2026
49.45
 3,014,000 52 52 49.45 0 0 0
12/03/2026
53.10
 1,531,600 54.80 54.80 52.40 0 0 0
11/03/2026
55.60
 1,998,100 52.90 56 52 0 0 0
10/03/2026
52.80
 2,394,400 52.50 53.90 50.30 0 0 0
09/03/2026
51.90
 2,435,700 51.90 52.10 51.90 0 0 0
06/03/2026
55.80
 3,052,700 59.90 59.90 55.80 0 0 0
05/03/2026
60
 3,828,900 62 62.90 58.70 0 0 0
04/03/2026
62
 2,762,700 60.50 62 58 0 0 0
03/03/2026
61.80
 1,331,100 63 63 61 0 0 0
02/03/2026
62.40
 2,241,700 61.30 62.80 61.30 0 0 0
27/02/2026
63.50
 1,406,600 63.10 63.50 62.10 0 0 0
26/02/2026
63
 1,226,600 62 63 61 0 0 0
25/02/2026
62
 1,364,700 62.40 62.80 61 0 0 0
24/02/2026
62.90
 4,058,600 61.60 64.80 60.90 0 0 0
23/02/2026
61.50
 3,085,000 58.20 61.70 57.30 0 0 0
13/02/2026
58.20
 2,586,700 56.10 58.20 55.70 0 0 0
12/02/2026
56
 650,600 55.80 56.10 55.60 0 0 0
11/02/2026
55.80
 1,176,000 54 55.90 54 0 0 0
10/02/2026
54.50
 850,900 55.20 55.20 54 0 0 0
09/02/2026
55.20
 493,900 54.50 55.20 54.20 0 0 0
06/02/2026
54.90
 3,298,100 54.20 55.60 53.60 0 0 0
05/02/2026
55.80
 1,372,000 55.80 55.90 55.20 0 0 0
04/02/2026
55.80
 1,774,700 55.70 56.50 55.30 0 0 0
03/02/2026
55.80
 2,391,300 55.70 56.40 55.10 0 0 0
02/02/2026
55.70
 2,095,900 56 56 54.80 0 0 0
30/01/2026
56.50
 3,107,000 54.20 56.60 54.20 0 0 0
29/01/2026
55
 2,091,200 55 55.10 53.70 0 0 0
28/01/2026
54.80
 1,841,100 54.40 55 53.90 0 0 0
27/01/2026
55
 2,662,000 55 55 53.50 0 0 0
26/01/2026
55.60
 2,893,900 55.70 56.50 54.10 0 0 0
23/01/2026
55.60
 8,312,200 52.80 56.30 52.40 0 0 0
22/01/2026
52.70
 2,071,000 52.50 52.80 51.80 0 0 0
21/01/2026
52.50
 2,571,400 51.50 52.50 50 0 0 0
20/01/2026
51.80
 1,612,200 52 52.10 51.30 0 0 0
19/01/2026
52
 2,061,100 51.10 52.20 51.10 0 0 0
16/01/2026
52
 1,524,200 52 52.40 51 0 0 0
15/01/2026
51.30
 5,092,700 52 53 49.95 0 0 0
14/01/2026
52.80
 2,809,000 53.60 53.60 52.10 0 0 0
13/01/2026
53.40
 2,496,500 54 54 52.20 0 0 0
12/01/2026
53.60
 8,510,300 51 54.50 50.20 0 0 0
09/01/2026
51
 3,864,300 50.20 51 49.80 0 0 0
08/01/2026
50.60
 8,817,600 48.80 51 48.70 0 0 0
07/01/2026
48.80
 4,386,800 48 49.50 47.65 0 0 0
06/01/2026
47.55
 4,563,800 46 48.30 45.60 0 0 0
05/01/2026
45.80
 769,000 46.40 46.85 45.80 0 0 0
31/12/2025
47
 1,472,200 46.40 47 45.75 0 0 0

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