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)
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
02/05/2025
23.57
 9,430,900 23.71 23.76 23.42 0 0 0
01/05/2025
22.52
 17,426,900 23.23 23.23 22.52 0 0 0
30/04/2025
30.39
 11,777,000 30.01 30.72 29.96 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
07/04/2025
33.35
 12,159,000 33.25 33.39 33.06 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
25/03/2025
26.62
 8,130,100 26.81 26.91 26.57 0 0 0
24/03/2025
26.72
 21,083,700 26.10 26.91 25.95 0 0 0
21/03/2025
26.10
 7,447,300 26.10 26.29 26.05 0 0 0
20/03/2025
26.19
 14,430,700 26.24 26.29 25.86 0 0 0
19/03/2025
26.00
 12,083,700 26.05 26.10 25.90 0 0 0
18/03/2025
26.14
 7,945,400 26.24 26.33 26.05 0 0 0
17/03/2025
26.19
 11,002,100 26.10 26.19 25.90 0 0 0
14/03/2025
26.05
 10,662,000 25.86 26.14 25.86 0 0 0
13/03/2025
26.05
 18,991,700 26.52 26.52 26.00 0 0 0
12/03/2025
26.57
 10,861,400 26.81 26.95 26.52 0 0 0
11/03/2025
26.72
 15,313,400 26.24 26.72 26.19 0 0 0
10/03/2025
26.52
 13,907,700 26.48 27.00 26.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |