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)
30/12/2025
46.45
 657,400 45.65 46.45 45.50 0 0 0
29/12/2025
46
 893,800 46.45 46.45 45.50 0 0 0
26/12/2025
46.45
 1,262,300 45.75 46.45 44.60 0 0 0
25/12/2025
46.45
 1,286,900 46.75 46.80 45.70 0 0 0
24/12/2025
46.75
 1,237,600 46.80 46.80 46 0 0 0
23/12/2025
46.70
 2,589,000 47.40 47.40 45.85 0 0 0
22/12/2025
47.40
 2,167,000 46.55 47.40 46.35 0 0 0
19/12/2025
47.70
 4,515,700 46.75 47.70 46.25 0 0 0
18/12/2025
46.90
 916,600 47.35 47.35 46.50 0 0 0
17/12/2025
47.45
 3,626,500 47 47.55 46 0 0 0
16/12/2025
47.15
 5,355,600 46.75 47.20 46.60 0 0 0
15/12/2025
46.75
 4,528,800 44.20 46.90 44.20 0 0 0
12/12/2025
43.85
 1,360,600 44.30 45 43.80 0 0 0
11/12/2025
44.80
 517,100 46.05 46.10 44.80 0 0 0
10/12/2025
46
 433,500 45.50 46.40 45.30 0 0 0
09/12/2025
45.60
 752,500 46.10 46.40 45.35 0 0 0
08/12/2025
46.40
 652,700 46.10 46.45 45.85 0 0 0
05/12/2025
46.50
 1,280,800 46.85 47.20 46.35 0 0 0
04/12/2025
47.15
 3,522,500 47.05 47.25 46.70 0 0 0
03/12/2025
46.70
 794,000 46.20 46.75 46.05 0 0 0
02/12/2025
46.75
 1,905,100 46.15 46.75 45.10 0 0 0
01/12/2025
46.15
 852,000 47 47.05 46.05 0 0 0
28/11/2025
47
 1,440,400 47.15 47.20 46.25 0 0 0
27/11/2025
47.15
 4,729,600 46.55 47.40 45.95 0 0 0
26/11/2025
46.50
 2,517,000 45.60 46.50 45.40 0 0 0
25/11/2025
45.60
 1,170,400 45.70 45.85 45 0 0 0
24/11/2025
45.70
 3,376,900 45 46.70 44.65 0 0 0
21/11/2025
44.95
 1,023,400 44.85 44.95 44.10 0 0 0
20/11/2025
45
 809,500 44.80 45.20 44.05 0 0 0
19/11/2025
45
 1,863,800 45.30 45.35 44.50 0 0 0
18/11/2025
45.40
 2,373,800 45 45.45 44.50 0 0 0
17/11/2025
45.10
 2,563,500 43.80 45.50 43.60 0 0 0
14/11/2025
44.10
 2,663,300 43.05 44.15 43 0 0 0
13/11/2025
42.80
 1,688,800 43.25 43.25 42.70 0 0 0
12/11/2025
43.20
 3,784,500 43.50 43.50 42.45 0 0 0
11/11/2025
43.25
 1,490,000 43.45 43.70 43.25 0 0 0
10/11/2025
43.35
 1,342,500 43.05 43.90 43.05 0 0 0
07/11/2025
43.30
 1,798,800 43.50 44.65 43 0 0 0
06/11/2025
43.80
 983,600 44.70 45 43.50 0 0 0
05/11/2025
44.95
 859,100 45.80 45.80 43.90 0 0 0
04/11/2025
45.95
 2,819,200 43 46 42.10 0 0 0
03/11/2025
43.40
 1,434,400 45.25 46 43.40 0 0 0
31/10/2025
45.25
 1,835,500 45.50 46.25 45 0 0 0
30/10/2025
45.50
 1,542,000 45 45.50 43.80 0 0 0
29/10/2025
45.05
 1,168,000 44.90 45.05 43.95 0 0 0
28/10/2025
43.90
 6,048,000 44.60 45 42.50 0 0 0
27/10/2025
45.65
 3,542,900 46.85 46.95 45.55 0 0 0
24/10/2025
46.95
 3,740,300 47 47.90 46.50 0 0 0
23/10/2025
47.90
 4,955,300 47.60 48 46.70 0 0 0
22/10/2025
48.05
 5,853,000 49 49 47.30 0 0 0
21/10/2025
48.95
 14,668,000 49.80 51 48.45 0 0 0
20/10/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
17/10/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
16/10/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
15/10/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
14/10/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
13/10/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
30/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
29/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
26/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
25/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
24/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
23/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
22/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
19/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
18/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
17/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
16/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
15/09/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
12/09/2025
45.60
 752,500 46.10 46.40 45.35 0 0 0
11/09/2025
43.30
 1,798,800 43.50 44.65 43 0 0 0
29/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
28/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
27/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
26/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
25/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
22/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
21/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
20/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
19/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
18/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
15/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
14/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
13/08/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
12/08/2025
46.40
 652,700 46.10 46.45 45.85 0 0 0
11/08/2025
43.30
 1,798,800 43.50 44.65 43 0 0 0
31/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
30/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
29/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
28/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
25/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
24/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
23/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
22/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
21/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
18/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
17/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
16/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
15/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
14/07/2025
38.20
 2,963,700 37.60 38.20 37.35 0 0 0

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