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)
07/03/2025
26.48
 14,922,200 26.43 26.62 26.19 0 0 0
06/03/2025
26.43
 12,570,100 26.19 26.43 26.10 0 0 0
05/03/2025
26.05
 13,269,400 26.24 26.33 26.05 0 0 0
04/03/2025
26.24
 40,196,300 24.90 26.29 24.81 0 0 0
03/03/2025
24.90
 9,359,400 24.95 25.09 24.86 0 0 0
28/02/2025
24.90
 12,220,900 25.05 25.09 24.86 0 0 0
27/02/2025
25.05
 12,505,900 25.19 25.19 24.81 0 0 0
26/02/2025
25.09
 9,946,900 25.19 25.33 25.09 0 0 0
25/02/2025
25.19
 14,496,400 25.38 25.57 25.14 0 0 0
24/02/2025
25.28
 11,762,200 25.19 25.43 25.09 0 0 0
21/02/2025
25.28
 8,800,600 25.38 25.38 25.19 0 0 0
20/02/2025
25.33
 21,179,500 25.00 25.38 24.86 0 0 0
19/02/2025
24.90
 12,938,100 24.76 24.95 24.62 0 0 0
18/02/2025
24.66
 10,757,000 24.52 24.90 24.47 0 0 0
17/02/2025
24.52
 10,972,700 24.81 24.90 24.52 0 0 0
14/02/2025
24.81
 10,239,600 24.90 25.00 24.71 0 0 0
13/02/2025
24.76
 11,953,600 24.43 24.81 24.38 0 0 0
12/02/2025
24.52
 11,524,500 24.81 24.81 24.52 0 0 0
11/02/2025
24.71
 15,667,000 24.90 24.95 24.57 0 0 0
10/02/2025
24.57
 22,152,900 24.57 25.05 24.28 0 0 0
07/02/2025
24.57
 26,585,000 24.28 24.62 24.04 0 0 0
06/02/2025
24.04
 37,579,600 23.76 24.33 23.66 0 0 0
05/02/2025
23.57
 9,430,900 23.71 23.76 23.42 0 0 0
04/02/2025
23.52
 12,471,500 23.23 23.57 23.19 0 0 0
03/02/2025
24.90
 12,220,900 25.05 25.09 24.86 0 0 0
31/01/2025
30.39
 11,777,000 30.01 30.72 29.96 0 0 0
30/01/2025
30.39
 11,777,000 30.01 30.72 29.96 0 0 0
29/01/2025
30.39
 11,777,000 30.01 30.72 29.96 0 0 0
28/01/2025
30.39
 11,777,000 30.01 30.72 29.96 0 0 0
27/01/2025
30.39
 11,777,000 30.01 30.72 29.96 0 0 0
24/01/2025
23.61
 10,331,500 23.66 23.71 23.52 0 0 0
23/01/2025
23.47
 21,069,200 23.23 23.71 23.14 0 0 0
22/01/2025
23.09
 7,455,200 23.33 23.33 23.04 0 0 0
21/01/2025
23.09
 8,127,000 23.28 23.38 23.04 0 0 0
20/01/2025
23.28
 5,183,100 23.28 23.38 23.14 0 0 0
17/01/2025
23.28
 10,016,400 22.76 23.28 22.66 0 0 0
16/01/2025
22.76
 8,074,100 22.76 22.85 22.52 0 0 0
15/01/2025
22.61
 6,720,200 22.71 22.80 22.57 0 0 0
14/01/2025
22.52
 4,180,100 22.47 22.66 22.42 0 0 0
13/01/2025
22.71
 7,939,900 22.14 22.71 22.09 0 0 0
10/01/2025
22.33
 6,232,100 22.90 22.90 22.33 0 0 0
09/01/2025
22.85
 4,709,000 22.95 22.95 22.66 0 0 0
08/01/2025
22.85
 11,947,100 22.71 23.19 22.57 0 0 0
07/01/2025
22.57
 7,615,500 22.80 22.80 22.47 0 0 0
06/01/2025
22.52
 8,132,700 22.52 22.76 22.42 0 0 0
03/01/2025
22.52
 17,426,900 23.23 23.23 22.52 0 0 0
02/01/2025
23.23
 7,834,500 23.52 23.57 23.19 0 0 0
01/01/2025
23.52
 9,403,700 23.23 23.52 23.23 0 0 0
31/12/2024
23.52
 9,403,700 23.23 23.52 23.23 0 0 0
30/12/2024
23.28
 10,145,800 23.61 23.61 23.23 0 0 0
27/12/2024
23.47
 15,395,600 23.38 23.76 23.33 0 0 0
26/12/2024
23.23
 5,475,600 23.38 23.42 23.19 0 0 0
25/12/2024
23.33
 18,370,600 22.90 23.76 22.85 0 0 0
24/12/2024
22.90
 5,175,500 22.95 22.95 22.71 0 0 0
23/12/2024
22.80
 3,208,600 22.90 22.95 22.71 0 0 0
20/12/2024
22.71
 4,594,100 22.76 22.85 22.71 0 0 0
19/12/2024
22.66
 15,028,500 22.90 22.95 22.66 0 0 0
18/12/2024
23.09
 5,786,300 23.14 23.19 22.99 0 0 0
17/12/2024
23.09
 5,387,400 23.28 23.28 23.04 0 0 0
16/12/2024
23.19
 6,356,400 23.19 23.28 22.99 0 0 0
13/12/2024
23.23
 11,020,400 23.19 23.42 22.99 0 0 0
12/12/2024
23.14
 18,543,300 23.09 23.38 23.04 0 0 0
11/12/2024
23.04
 10,341,200 22.95 23.19 22.90 0 0 0
10/12/2024
22.95
 7,039,400 22.95 23.09 22.90 0 0 0
09/12/2024
23.04
 7,597,400 22.99 23.19 22.85 0 0 0
06/12/2024
23.04
 10,921,300 23.09 23.14 22.85 0 0 0
05/12/2024
23.09
 14,188,900 22.37 23.09 22.28 0 0 0
04/12/2024
22.37
 8,179,300 22.37 22.52 22.33 0 0 0
03/12/2024
22.57
 8,333,300 22.57 22.66 22.37 0 0 0
02/12/2024
22.57
 6,569,300 22.61 22.61 22.33 0 0 0
29/11/2024
22.52
 8,447,400 22.42 22.52 22.28 0 0 0
28/11/2024
22.52
 8,136,900 22.57 22.61 22.33 0 0 0
27/11/2024
22.42
 6,388,200 22.42 22.52 22.28 0 0 0
26/11/2024
22.47
 6,757,500 22.42 22.61 22.37 0 0 0
25/11/2024
22.42
 7,187,600 22.42 22.52 22.33 0 0 0
22/11/2024
22.42
 14,405,800 22.14 22.47 22.09 0 0 0
21/11/2024
22.14
 11,213,000 21.75 22.14 21.56 0 0 0
20/11/2024
21.80
 10,247,500 21.28 21.80 21.23 0 0 0
19/11/2024
21.37
 6,936,100 21.52 21.52 21.18 0 0 0
18/11/2024
21.42
 12,110,400 21.37 21.66 21.18 0 0 0
15/11/2024
21.42
 14,453,100 21.75 21.75 21.37 0 0 0
14/11/2024
21.75
 7,429,400 21.95 21.99 21.71 0 0 0
13/11/2024
22.09
 13,323,900 21.95 22.09 21.66 0 0 0
12/11/2024
21.99
 12,489,700 22.33 22.33 21.85 0 0 0
11/11/2024
22.14
 15,357,300 22.61 22.61 21.99 0 0 0
08/11/2024
22.52
 13,097,100 22.90 22.90 22.37 0 0 0
07/11/2024
22.76
 8,601,500 23.04 23.04 22.76 0 0 0
06/11/2024
22.80
 15,680,200 22.52 22.95 22.52 0 0 0
05/11/2024
22.37
 9,921,800 22.42 22.57 22.37 0 0 0
04/11/2024
22.37
 13,930,100 22.66 22.66 22.33 0 0 0
01/11/2024
22.61
 14,550,800 22.76 22.90 22.61 0 0 0
31/10/2024
22.80
 8,621,600 22.90 22.99 22.76 0 0 0
30/10/2024
22.90
 11,087,000 22.71 22.90 22.66 0 0 0
29/10/2024
22.66
 6,285,800 22.61 22.76 22.61 0 0 0
28/10/2024
22.57
 7,020,100 22.42 22.61 22.37 0 0 0
25/10/2024
22.42
 14,325,400 22.66 22.76 22.33 0 0 0
24/10/2024
22.57
 14,256,700 23.04 23.09 22.47 0 0 0
23/10/2024
23.09
 16,761,400 23.09 23.19 22.66 0 0 0
22/10/2024
23.09
 16,879,300 23.09 23.28 22.90 0 0 0
21/10/2024
23.04
 9,745,000 23.33 23.38 22.99 0 0 0

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