Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

21.40
0
(0%)
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)
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
25/07/2025
33.59
 18,898,200 33.49 33.59 33.35 0 0 0
24/07/2025
33.44
 19,279,700 33.44 33.97 33.35 0 0 0
23/07/2025
33.39
 27,862,300 33.78 33.82 33.30 0 0 0
22/07/2025
33.73
 26,975,100 33.54 33.82 33.30 0 0 0
21/07/2025
33.82
 23,119,500 34.64 34.83 33.73 0 0 0
18/07/2025
34.59
 36,570,000 33.54 34.83 33.44 0 0 0
17/07/2025
33.54
 16,136,500 33.78 33.97 33.49 0 0 0
16/07/2025
33.63
 15,009,100 33.20 33.82 33.01 0 0 0
15/07/2025
33.20
 18,005,600 33.54 34.11 33.20 0 0 0
14/07/2025
33.49
 18,132,100 33.35 33.49 32.73 0 0 0
11/07/2025
33.35
 18,592,100 33.20 33.87 33.20 0 0 0
10/07/2025
33.20
 14,459,300 33.30 33.39 33.06 0 0 0
09/07/2025
33.30
 31,885,200 33.82 33.97 33.11 0 0 0
08/07/2025
33.68
 12,974,100 33.68 33.92 33.49 0 0 0
07/07/2025
33.68
 12,244,900 33.59 33.82 33.49 0 0 0
04/07/2025
33.35
 12,159,000 33.25 33.39 33.06 0 0 0
03/07/2025
33.25
 22,273,300 33.54 33.68 33.20 0 0 0
02/07/2025
33.39
 16,948,700 32.92 33.49 32.87 0 0 0
01/07/2025
32.82
 12,545,400 32.63 32.97 32.49 0 0 0
30/06/2025
32.63
 13,910,000 32.54 33.11 32.44 0 0 0
27/06/2025
32.39
 9,837,600 32.54 32.68 32.30 0 0 0
26/06/2025
32.49
 12,610,700 32.44 32.87 32.25 0 0 0
25/06/2025
32.25
 13,115,100 32.58 32.68 32.25 0 0 0
24/06/2025
32.44
 25,166,100 32.49 33.16 32.15 0 0 0
23/06/2025
32.25
 18,895,500 32.06 32.44 31.87 0 0 0
20/06/2025
32.44
 17,106,000 32.63 33.25 32.35 0 0 0
19/06/2025
32.44
 23,284,100 31.30 32.44 31.30 0 0 0
18/06/2025
31.30
 17,756,300 30.91 31.82 30.72 0 0 0
17/06/2025
30.91
 17,962,300 31.06 31.10 30.58 0 0 0
16/06/2025
30.82
 23,148,300 29.58 30.87 29.53 0 0 0
13/06/2025
29.77
 27,415,200 29.29 30.06 29.10 0 0 0
12/06/2025
29.53
 24,550,800 28.96 29.72 28.86 0 0 0
11/06/2025
28.72
 6,090,700 28.96 28.96 28.58 0 0 0
10/06/2025
28.67
 15,103,700 28.58 29.10 28.48 0 0 0
09/06/2025
28.39
 20,750,500 28.91 29.05 28.39 0 0 0
06/06/2025
28.91
 28,354,600 29.58 29.58 28.91 0 0 0
05/06/2025
29.67
 15,787,800 29.91 30.15 29.63 0 0 0
04/06/2025
29.91
 15,682,100 30.25 30.25 29.77 0 0 0
03/06/2025
30.15
 23,860,200 29.48 30.44 29.48 0 0 0
02/06/2025
29.44
 13,955,600 29.01 29.53 28.81 0 0 0
30/05/2025
29.05
 9,979,500 29.39 29.39 29.05 0 0 0
29/05/2025
29.39
 14,712,100 29.10 29.39 28.91 0 0 0
28/05/2025
29.10
 18,570,300 29.29 29.39 28.86 0 0 0
27/05/2025
29.20
 23,572,600 29.20 29.82 28.96 0 0 0
26/05/2025
28.96
 20,226,200 28.77 28.96 28.15 0 0 0
23/05/2025
28.77
 17,854,600 29.15 29.20 28.43 0 0 0
22/05/2025
29.10
 28,001,500 29.24 29.77 28.91 0 0 0
21/05/2025
29.48
 19,486,900 29.58 29.96 29.29 0 0 0
20/05/2025
29.53
 38,192,300 28.15 29.67 28.15 0 0 0
19/05/2025
28.15
 20,464,800 27.86 28.58 27.77 0 0 0
16/05/2025
28.10
 20,031,000 28.53 28.53 27.91 0 0 0
15/05/2025
28.53
 17,783,500 28.53 28.81 28.19 0 0 0
14/05/2025
28.48
 19,728,500 28.00 29.10 27.96 0 0 0
13/05/2025
28.05
 13,206,500 28.15 28.34 27.81 0 0 0
12/05/2025
28.05
 46,701,100 26.38 28.10 26.33 0 0 0
09/05/2025
26.33
 18,296,500 26.05 26.72 26.00 0 0 0
08/05/2025
26.14
 18,382,100 25.81 26.19 25.62 0 0 0
07/05/2025
25.76
 13,694,100 25.62 25.86 25.38 0 0 0
06/05/2025
25.62
 24,407,100 25.28 25.95 25.19 0 0 0
05/05/2025
25.28
 9,048,300 25.43 25.43 24.95 0 0 0
29/04/2025
25.09
 18,134,300 24.81 25.38 24.81 0 0 0
28/04/2025
24.81
 11,163,200 24.81 24.90 24.62 0 0 0
25/04/2025
24.76
 19,491,800 24.76 24.86 24.24 0 0 0
24/04/2025
24.57
 8,915,900 24.81 24.90 24.52 0 0 0
23/04/2025
24.90
 18,232,600 24.57 25.09 24.00 0 0 0
22/04/2025
24.00
 29,523,500 24.09 24.47 22.85 0 0 0
21/04/2025
24.57
 12,192,200 24.81 25.09 24.43 0 0 0
18/04/2025
24.81
 16,887,000 25.28 25.28 24.81 0 0 0
17/04/2025
24.81
 14,259,300 24.43 24.81 24.38 0 0 0
16/04/2025
24.62
 18,147,100 24.95 25.24 24.57 0 0 0
15/04/2025
24.81
 21,183,400 24.86 25.14 24.62 0 0 0
14/04/2025
25.33
 19,905,300 25.38 25.48 24.90 0 0 0
11/04/2025
25.38
 47,940,500 25.28 25.38 24.43 0 0 0
10/04/2025
24.09
 1,241,800 24.09 24.09 24.09 0 0 0
09/04/2025
22.52
 40,792,200 21.28 23.76 21.28 0 0 0
08/04/2025
22.85
 33,465,800 23.85 23.85 22.85 0 0 0
04/04/2025
24.52
 56,795,800 23.04 24.57 23.04 0 0 0
03/04/2025
24.76
 58,893,200 25.71 25.95 24.76 0 0 0
02/04/2025
26.62
 6,668,600 26.72 26.86 26.57 0 0 0
01/04/2025
26.67
 9,054,500 26.24 26.72 26.14 0 0 0
31/03/2025
26.24
 12,983,300 26.14 26.24 25.95 0 0 0
28/03/2025
26.29
 12,353,600 26.48 26.52 26.19 0 0 0
27/03/2025
26.48
 7,518,900 26.72 26.86 26.48 0 0 0
26/03/2025
26.72
 24,089,300 26.62 27.19 26.52 0 0 0

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