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)
12/12/2025
31.34
 19,124,300 32.76 32.91 31.34 0 0 0
11/12/2025
32.71
 6,610,500 33.06 33.30 32.71 0 0 0
10/12/2025
33.01
 5,381,400 33.06 33.45 33.01 0 0 0
09/12/2025
33.10
 10,774,500 33.50 33.50 32.81 0 0 0
08/12/2025
33.50
 6,283,600 33.94 34.08 33.45 0 0 0
05/12/2025
33.99
 7,316,700 34.77 34.77 33.99 0 0 0
04/12/2025
34.67
 12,020,600 34.28 34.77 34.08 0 0 0
03/12/2025
34.18
 16,220,500 33.54 34.28 33.54 0 0 0
02/12/2025
33.50
 14,025,300 32.52 33.59 32.47 0 0 0
01/12/2025
32.52
 7,034,700 33.01 33.01 32.52 0 0 0
28/11/2025
33.06
 8,390,800 33.06 33.20 32.61 0 0 0
27/11/2025
33.06
 8,857,300 33.25 33.50 33.01 0 0 0
26/11/2025
33.15
 7,859,900 32.91 33.20 32.81 0 0 0
25/11/2025
32.76
 9,145,600 33.30 33.30 32.76 0 0 0
24/11/2025
33.25
 8,275,900 33.59 33.69 33.20 0 0 0
21/11/2025
33.54
 8,560,200 33.79 33.79 32.81 0 0 0
20/11/2025
33.89
 6,941,100 34.13 34.28 33.89 0 0 0
19/11/2025
34.08
 6,830,700 34.67 34.67 34.03 0 0 0
18/11/2025
34.62
 8,594,800 34.48 34.62 34.23 0 0 0
17/11/2025
34.43
 9,499,500 34.38 34.52 33.99 0 0 0
14/11/2025
34.38
 5,603,100 34.08 34.62 33.99 0 0 0
13/11/2025
34.38
 12,530,800 33.94 34.77 33.89 0 0 0
12/11/2025
34.28
 12,025,800 33.01 34.28 32.91 0 0 0
11/11/2025
32.96
 11,239,700 32.76 33.30 32.66 0 0 0
10/11/2025
32.71
 8,793,300 32.61 32.91 32.27 0 0 0
07/11/2025
32.32
 16,083,600 32.91 33.25 32.32 0 0 0
06/11/2025
32.91
 13,684,100 33.45 33.79 32.81 0 0 0
05/11/2025
33.40
 11,242,500 34.18 34.18 33.35 0 0 0
04/11/2025
34.28
 16,062,100 32.91 34.48 32.76 0 0 0
03/11/2025
32.91
 16,737,200 34.38 34.77 32.91 0 0 0
31/10/2025
34.38
 12,256,900 34.97 35.45 34.38 0 0 0
30/10/2025
34.97
 10,507,900 35.75 35.85 34.87 0 0 0
29/10/2025
35.65
 13,116,300 35.16 36.14 34.92 0 0 0
28/10/2025
35.26
 26,134,800 34.33 35.65 33.30 0 0 0
27/10/2025
34.33
 15,906,600 35.55 35.75 34.33 0 0 0
24/10/2025
35.36
 23,396,700 36.24 36.24 35.31 0 0 0
23/10/2025
36.48
 15,619,200 37.27 37.27 36.04 0 0 0
22/10/2025
37.22
 15,701,400 37.32 37.36 35.65 0 0 0
21/10/2025
36.87
 28,577,600 37.32 37.66 35.75 0 0 0
20/10/2025
37.07
 30,048,800 39.81 39.81 37.07 0 0 0
17/10/2025
39.81
 18,690,000 40.79 40.79 39.62 0 0 0
16/10/2025
40.40
 20,239,100 40.35 40.40 39.96 0 0 0
15/10/2025
39.96
 13,321,200 40.16 40.50 39.72 0 0 0
14/10/2025
39.96
 25,929,200 40.89 41.14 39.72 0 0 0
13/10/2025
40.45
 43,313,300 38.49 40.65 38.44 0 0 0
10/10/2025
38.54
 20,313,000 38.30 39.08 38.20 0 0 0
09/10/2025
38.15
 18,770,600 37.81 38.30 37.76 0 0 0
08/10/2025
37.81
 20,604,100 38.44 38.59 37.66 0 0 0
07/10/2025
38.20
 11,813,100 39.18 39.18 38.15 0 0 0
06/10/2025
38.59
 23,149,900 38.15 38.59 37.71 0 0 0
03/10/2025
37.56
 11,272,100 37.76 37.85 37.27 0 0 0
02/10/2025
38.05
 16,259,200 38.05 38.39 37.61 0 0 0
01/10/2025
37.76
 13,225,600 37.07 37.81 37.02 0 0 0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
30/09/2025
37.07
 11,108,100 37.27 37.27 36.73 0 0 0
29/09/2025
36.97
 10,121,500 36.83 37.02 36.64 0 0 0
26/09/2025
36.93
 11,437,300 37.12 37.16 36.64 0 0 0
25/09/2025
37.12
 11,877,200 37.02 37.16 36.78 0 0 0
24/09/2025
37.02
 14,155,200 35.78 37.02 35.45 0 0 0
23/09/2025
35.78
 8,090,400 35.83 36.26 35.78 0 0 0
22/09/2025
35.78
 21,457,800 36.54 36.64 35.59 0 0 0
19/09/2025
36.64
 10,813,500 37.02 37.02 36.35 0 0 0
18/09/2025
37.02
 13,628,900 36.93 37.02 36.45 0 0 0
17/09/2025
36.93
 15,622,100 37.55 37.64 36.73 0 0 0
16/09/2025
37.55
 30,137,900 37.83 38.26 37.45 0 0 0
15/09/2025
37.21
 16,479,300 36.78 37.21 36.78 0 0 0
12/09/2025
36.83
 18,385,600 37.26 37.31 36.73 0 0 0
11/09/2025
36.93
 20,441,400 37.12 37.21 35.97 0 0 0
10/09/2025
37.21
 25,909,000 37.45 37.97 36.83 0 0 0
09/09/2025
36.73
 27,379,900 36.78 36.88 36.11 0 0 0
08/09/2025
36.26
 31,844,700 37.69 37.78 36.26 0 0 0
05/09/2025
37.69
 35,382,100 38.12 39.07 37.69 0 0 0
04/09/2025
37.78
 16,817,900 37.78 38.12 37.59 0 0 0
03/09/2025
37.78
 13,486,800 38.21 38.26 37.64 0 0 0
02/09/2025
24.57
 26,585,000 24.28 24.62 24.04 0 0 0
01/09/2025
22.85
 4,709,000 22.95 22.95 22.66 0 0 0
29/08/2025
37.78
 23,178,500 38.26 38.40 37.78 0 0 0
28/08/2025
37.78
 18,621,100 37.78 37.78 37.02 0 0 0
27/08/2025
37.16
 25,051,600 37.69 38.83 37.12 0 0 0
26/08/2025
37.55
 29,545,200 36.26 37.59 35.26 0 0 0
25/08/2025
35.83
 39,313,700 37.74 37.83 35.59 0 0 0
22/08/2025
37.21
 53,106,000 38.64 39.21 36.88 0 0 0
21/08/2025
39.64
 37,569,600 39.41 40.55 39.12 0 0 0
20/08/2025
38.64
 52,927,800 38.59 39.02 37.12 0 0 0
19/08/2025
37.40
 37,483,600 36.50 37.64 36.35 0 0 0
18/08/2025
36.21
 21,688,500 36.45 36.88 35.92 0 0 0
15/08/2025
35.88
 31,153,200 37.12 37.16 35.88 0 0 0
14/08/2025
36.64
 38,004,200 36.02 37.40 36.02 0 0 0
13/08/2025
35.78
 27,538,600 36.07 36.26 35.21 0 0 0
12/08/2025
35.97
 22,622,400 36.07 36.26 35.49 0 0 0
11/08/2025
36.02
 24,602,200 36.21 36.69 35.88 0 0 0
08/08/2025
36.11
 31,007,000 36.97 36.97 35.68 0 0 0
07/08/2025
36.64
 30,075,200 36.73 37.12 36.07 0 0 0
06/08/2025
36.45
 30,371,700 36.26 37.21 35.49 0 0 0
05/08/2025
35.30
 92,362,100 34.16 36.07 34.16 0 0 0
04/08/2025
33.73
 23,096,800 32.54 33.73 32.44 0 0 0
01/08/2025
32.54
 20,619,700 32.58 33.11 32.49 0 0 0
31/07/2025
32.44
 26,760,600 33.01 33.39 32.25 0 0 0
30/07/2025
32.92
 30,546,900 32.58 33.01 32.15 0 0 0
29/07/2025
32.35
 45,002,200 34.11 34.11 32.35 0 0 0
28/07/2025
33.97
 30,577,800 33.63 34.21 33.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |