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)
22/03/2019
12.08
 2,631,920 12.10 12.17 12.01 0 0 0
21/03/2019
12.08
 2,858,380 12.38 12.38 12.08 0 0 0
20/03/2019
12.31
 1,701,020 12.38 12.38 12.21 0 0 0
19/03/2019
12.38
 2,078,600 12.52 12.58 12.35 0 0 0
18/03/2019
12.52
 3,348,820 12.47 12.61 12.40 0 0 0
15/03/2019
12.42
 1,750,100 12.45 12.58 12.38 0 0 0
14/03/2019
12.45
 1,525,640 12.58 12.61 12.45 0 0 0
13/03/2019
12.56
 4,603,520 12.45 12.75 12.45 0 0 0
12/03/2019
12.40
 1,884,510 12.31 12.40 12.15 0 0 0
11/03/2019
12.17
 894,870 12.26 12.26 12.15 0 0 0
08/03/2019
12.15
 2,892,590 12.28 12.33 12.15 0 0 0
07/03/2019
12.38
 1,428,410 12.38 12.52 12.38 0 0 0
06/03/2019
12.40
 1,004,950 12.40 12.45 12.33 0 0 0
05/03/2019
12.40
 3,227,790 12.42 12.58 12.35 0 0 0
04/03/2019
12.49
 2,834,780 12.35 12.54 12.35 0 0 0
01/03/2019
12.31
 2,342,280 12.31 12.42 12.21 0 0 0
28/02/2019
12.26
 4,845,650 12.54 12.58 12.21 0 0 0
27/02/2019
12.58
 4,709,200 12.70 12.72 12.52 0 0 0
26/02/2019
12.70
 3,078,620 12.82 12.89 12.61 0 0 0
25/02/2019
12.84
 3,849,680 12.91 12.95 12.82 0 0 0
22/02/2019
12.82
 6,443,060 12.72 12.95 12.68 0 0 0
21/02/2019
12.72
 2,102,120 12.77 12.82 12.63 0 0 0
20/02/2019
12.75
 2,760,520 12.79 12.86 12.70 0 0 0
19/02/2019
12.75
 7,850,600 12.68 13.05 12.68 0 0 0
18/02/2019
12.65
 2,160,450 12.63 12.75 12.61 0 0 0
15/02/2019
12.61
 3,355,310 12.58 12.79 12.54 0 0 0
14/02/2019
12.63
 2,290,940 12.72 12.77 12.61 0 0 0
13/02/2019
12.75
 2,519,920 12.70 12.84 12.68 0 0 0
12/02/2019
12.70
 4,957,590 12.56 12.79 12.47 0 0 0
11/02/2019
12.52
 2,504,660 12.49 12.63 12.40 0 0 0
01/02/2019
12.58
 7,859,690 12.26 12.58 12.17 0 0 0
31/01/2019
12.26
 2,606,420 12.31 12.31 12.17 0 0 0
30/01/2019
12.31
 1,017,170 12.26 12.35 12.17 0 0 0
29/01/2019
12.26
 2,058,540 12.12 12.26 11.98 0 0 0
28/01/2019
12.12
 1,864,000 12.38 12.40 12.05 0 0 0
25/01/2019
12.33
 1,710,030 12.47 12.61 12.33 0 0 0
24/01/2019
12.33
 1,537,670 12.35 12.42 12.24 0 0 0
23/01/2019
12.28
 2,092,730 12.45 12.45 12.28 0 0 0
22/01/2019
12.40
 2,368,670 12.77 12.77 12.40 0 0 0
21/01/2019
12.68
 1,951,730 12.45 12.72 12.45 0 0 0
18/01/2019
12.38
 1,598,890 12.40 12.47 12.26 0 0 0
17/01/2019
12.33
 1,858,980 12.26 12.42 12.21 0 0 0
16/01/2019
12.26
 1,782,580 12.26 12.38 12.24 0 0 0
15/01/2019
12.26
 1,853,220 11.96 12.26 11.96 0 0 0
14/01/2019
11.96
 2,002,420 11.98 12.05 11.91 0 0 0
11/01/2019
12.03
 1,623,150 11.96 12.17 11.96 0 0 0
10/01/2019
11.94
 1,644,380 11.94 12.01 11.91 0 0 0
09/01/2019
11.94
 3,192,180 11.66 12.03 11.61 0 0 0
08/01/2019
11.61
 843,170 11.64 11.66 11.59 0 0 0
07/01/2019
11.61
 1,436,930 11.64 11.80 11.61 0 0 0
04/01/2019
11.54
 2,970,830 11.57 11.57 10.76 0 0 0
03/01/2019
11.57
 1,811,430 11.89 11.91 11.57 0 0 0
02/01/2019
11.84
 1,329,030 11.84 12.05 11.84 0 0 0
28/12/2018
11.96
 1,849,440 12.17 12.17 11.96 0 0 0
27/12/2018
12.05
 2,093,990 12.26 12.33 12.05 0 0 0
26/12/2018
12.03
 1,965,260 12.17 12.31 12.01 0 0 0
25/12/2018
12.21
 2,408,040 12.12 12.28 11.94 0 0 0
24/12/2018
12.45
 1,250,440 12.63 12.68 12.45 0 0 0
21/12/2018
12.63
 1,436,860 12.49 12.63 12.35 0 0 0
20/12/2018
12.61
 1,096,130 12.58 12.82 12.54 0 0 0
19/12/2018
12.72
 1,152,330 12.68 12.72 12.47 0 0 0
18/12/2018
12.72
 3,565,390 12.49 12.72 12.35 0 0 0
17/12/2018
12.68
 3,335,920 13.09 13.19 12.68 0 0 0
14/12/2018
13.26
 2,395,670 13.19 13.32 13.19 0 0 0
13/12/2018
13.28
 2,502,500 13.42 13.49 13.28 0 0 0
12/12/2018
13.37
 3,106,230 13.19 13.37 13.09 0 0 0
11/12/2018
13.09
 2,451,470 13.12 13.19 13.00 0 0 0
10/12/2018
13.07
 3,389,080 12.91 13.12 12.82 0 0 0
07/12/2018
12.95
 2,249,340 13.05 13.19 12.86 0 0 0
06/12/2018
13.02
 2,977,170 12.95 13.16 12.91 0 0 0
05/12/2018
12.95
 3,540,000 12.72 13.09 12.63 0 0 0
04/12/2018
12.86
 2,885,160 12.58 12.93 12.58 0 0 0
03/12/2018
12.58
 3,059,840 12.26 12.58 12.17 0 0 0
30/11/2018
12.05
 635,260 12.15 12.17 12.03 0 0 0
29/11/2018
12.05
 1,304,530 12.24 12.31 12.05 0 0 0
28/11/2018
12.10
 668,970 12.03 12.10 11.98 0 0 0
27/11/2018
12.03
 1,040,020 12.17 12.26 12.01 0 0 0
26/11/2018
12.01
 1,195,560 12.03 12.24 12.01 0 0 0
23/11/2018
12.08
 643,390 12.26 12.31 12.08 0 0 0
22/11/2018
12.26
 901,490 12.45 12.45 11.40 0 0 0
21/11/2018
12.26
 1,028,070 12.03 12.40 11.98 0 0 0
20/11/2018
12.21
 1,534,530 12.17 12.28 12.08 0 0 0
19/11/2018
12.26
 1,754,860 11.89 12.35 11.89 0 0 0
16/11/2018
11.89
 645,780 11.80 12.21 11.77 0 0 0
15/11/2018
11.68
 971,850 11.68 11.82 11.59 0 0 0
14/11/2018
11.68
 1,692,450 11.84 12.03 11.64 0 0 0
13/11/2018
11.91
 947,810 11.89 12.03 11.89 0 0 0
12/11/2018
12.17
 784,460 12.17 12.26 11.96 0 0 0
09/11/2018
12.19
 1,090,990 12.42 12.47 12.19 0 0 0
08/11/2018
12.49
 710,570 12.72 12.72 12.47 0 0 0
07/11/2018
12.49
 1,180,500 12.35 12.58 12.35 0 0 0
06/11/2018
12.47
 1,174,180 12.68 12.68 12.38 0 0 0
05/11/2018
12.42
 920,120 12.35 12.47 12.26 0 0 0
02/11/2018
12.31
 1,048,790 12.31 12.47 12.12 0 0 0
01/11/2018
12.08
 802,870 12.47 12.47 12.08 0 0 0
31/10/2018
12.45
 1,230,140 12.08 12.45 12.08 0 0 0
30/10/2018
11.94
 1,327,540 11.89 12.08 11.84 0 0 0
29/10/2018
11.89
 1,473,740 11.94 12.03 11.80 0 0 0
26/10/2018
11.96
 1,747,390 12.45 12.45 11.80 0 0 0
25/10/2018
12.08
 2,454,470 11.66 12.17 11.61 0 0 0

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