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)
18/10/2024
23.33
 15,418,700 23.33 23.66 23.28 0 0 0
17/10/2024
23.23
 9,422,800 23.09 23.28 22.99 0 0 0
16/10/2024
23.09
 9,019,700 23.09 23.19 22.99 0 0 0
15/10/2024
23.14
 14,126,800 23.23 23.47 23.04 0 0 0
14/10/2024
23.23
 11,945,500 23.42 23.47 23.23 0 0 0
11/10/2024
23.33
 13,916,200 23.42 23.47 23.14 0 0 0
10/10/2024
23.42
 18,247,800 23.76 23.85 23.42 0 0 0
09/10/2024
23.52
 21,677,200 23.28 23.61 23.19 0 0 0
08/10/2024
23.28
 16,248,500 23.09 23.47 23.09 0 0 0
07/10/2024
23.04
 12,843,900 23.14 23.23 22.90 0 0 0
04/10/2024
22.95
 21,424,400 23.23 23.33 22.95 0 0 0
03/10/2024
23.23
 29,754,600 23.81 24.04 23.23 0 0 0
02/10/2024
23.76
 28,212,200 23.42 24.00 23.23 0 0 0
01/10/2024
23.52
 40,736,400 23.09 23.66 23.04 0 0 0
30/09/2024
23.09
 21,491,800 23.04 23.23 22.85 0 0 0
27/09/2024
23.09
 16,810,100 23.09 23.23 22.95 0 0 0
26/09/2024
22.99
 26,218,200 22.71 23.28 22.57 0 0 0
25/09/2024
22.71
 23,428,400 22.66 22.85 22.52 0 0 0
24/09/2024
22.47
 11,039,500 22.23 22.52 22.23 0 0 0
23/09/2024
22.28
 8,232,000 22.47 22.66 22.28 0 0 0
20/09/2024
22.47
 30,615,100 22.23 22.61 22.23 0 0 0
19/09/2024
22.14
 13,432,600 22.14 22.14 21.85 0 0 0
18/09/2024
21.95
 15,057,800 21.71 22.04 21.66 0 0 0
17/09/2024
21.71
 7,238,500 21.13 21.71 21.13 0 0 0
16/09/2024
21.18
 11,594,300 21.18 21.66 21.18 0 0 0
13/09/2024
21.18
 10,103,800 21.28 21.32 21.13 0 0 0
12/09/2024
21.28
 9,122,600 21.28 21.37 21.13 0 0 0
11/09/2024
21.09
 11,246,200 21.13 21.23 20.94 0 0 0
10/09/2024
21.23
 14,110,600 21.66 21.71 21.18 0 0 0
09/09/2024
21.61
 12,271,500 21.66 21.80 21.56 0 0 0
06/09/2024
21.75
 12,161,700 21.75 21.90 21.61 0 0 0
05/09/2024
21.75
 11,375,000 21.85 21.99 21.66 0 0 0
04/09/2024
21.95
 13,719,600 21.99 22.18 21.80 0 0 0
03/09/2024
39.12
 20,127,300 40.50 40.65 39.12 0 0 0
02/09/2024
35.59
 11,167,100 34.16 35.59 34.16 0 0 0
30/08/2024
22.28
 13,276,300 21.95 22.28 21.95 0 0 0
29/08/2024
21.95
 16,097,600 21.95 22.18 21.95 0 0 0
28/08/2024
21.95
 19,145,000 21.66 22.09 21.56 0 0 0
27/08/2024
21.61
 15,067,700 21.47 21.66 21.42 0 0 0
26/08/2024
21.47
 16,940,600 21.47 21.61 21.37 0 0 0
23/08/2024
21.37
 11,973,100 21.32 21.47 21.18 0 0 0
22/08/2024
21.32
 20,780,600 20.99 21.61 20.99 0 0 0
21/08/2024
20.99
 20,036,300 20.70 21.09 20.56 0 0 0
20/08/2024
20.85
 12,413,000 20.94 21.04 20.80 0 0 0
19/08/2024
20.90
 15,706,900 20.56 20.94 20.42 0 0 0
16/08/2024
20.47
 21,418,700 20.18 20.56 20.08 0 0 0
15/08/2024
20.18
 9,559,800 20.23 20.23 19.99 0 0 0
14/08/2024
20.23
 11,836,400 20.08 20.32 19.94 0 0 0
13/08/2024
20.04
 11,492,700 20.23 20.23 19.94 0 0 0
12/08/2024
20.28
 10,346,600 20.23 20.28 20.04 0 0 0
09/08/2024
20.13
 14,966,900 20.04 20.32 20.04 0 0 0
08/08/2024
19.89
 41,051,900 20.61 20.66 19.80 0 0 0
07/08/2024
20.80
 19,624,800 21.37 21.37 20.75 0 0 0
06/08/2024
21.28
 17,667,600 21.37 21.56 21.04 0 0 0
05/08/2024
21.28
 16,810,500 21.95 21.95 21.28 0 0 0
02/08/2024
22.42
 13,700,300 21.52 22.42 21.52 0 0 0
01/08/2024
21.95
 11,637,400 22.14 22.18 21.52 0 0 0
31/07/2024
22.18
 11,002,900 21.95 22.28 21.90 0 0 0
30/07/2024
21.90
 6,723,500 21.66 21.90 21.56 0 0 0
29/07/2024
21.71
 5,198,700 21.80 21.90 21.71 0 0 0
26/07/2024
21.71
 6,322,500 21.66 21.80 21.56 0 0 0
25/07/2024
21.71
 8,303,700 21.80 21.85 21.52 0 0 0
24/07/2024
21.95
 10,819,000 21.80 22.14 21.80 0 0 0
23/07/2024
21.99
 12,471,200 22.71 22.71 21.95 0 0 0
22/07/2024
22.57
 14,480,100 22.23 22.71 21.95 0 0 0
19/07/2024
22.33
 14,092,100 22.66 22.66 22.04 0 0 0
18/07/2024
22.61
 11,221,300 22.61 22.76 22.23 0 0 0
17/07/2024
22.61
 27,351,200 21.80 23.09 21.75 0 0 0
16/07/2024
21.66
 11,029,900 21.61 21.80 21.52 0 0 0
15/07/2024
21.61
 6,044,600 21.80 21.85 21.56 0 0 0
12/07/2024
21.75
 5,523,200 21.80 21.95 21.75 0 0 0
11/07/2024
21.75
 15,419,800 22.09 22.28 21.75 0 0 0
10/07/2024
22.09
 10,290,600 22.33 22.37 22.04 0 0 0
09/07/2024
22.28
 11,389,200 22.23 22.42 22.18 0 0 0
08/07/2024
22.37
 6,699,200 22.42 22.42 22.04 0 0 0
05/07/2024
22.42
 8,377,700 22.28 22.42 22.14 0 0 0
04/07/2024
22.42
 5,683,100 22.42 22.47 22.23 0 0 0
03/07/2024
22.42
 10,183,800 21.90 22.47 21.85 0 0 0
02/07/2024
21.85
 9,248,300 21.80 22.14 21.61 0 0 0
01/07/2024
21.61
 9,012,800 22.04 22.04 21.61 0 0 0
28/06/2024
22.28
 21,090,100 22.37 22.42 21.47 0 0 0
27/06/2024
22.37
 12,338,200 22.57 22.61 22.28 0 0 0
26/06/2024
22.90
 7,388,500 22.85 22.90 22.47 0 0 0
25/06/2024
22.90
 12,070,000 22.85 22.90 22.33 0 0 0
24/06/2024
22.85
 14,021,100 23.38 23.38 22.52 0 0 0
21/06/2024
23.38
 11,686,300 23.81 23.81 23.09 0 0 0
20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/06/2024
23.66
 34,583,800 23.42 24.00 23.38 0 0 0
19/06/2024
23.04
 17,027,300 23.38 23.38 22.97 0 0 0
18/06/2024
23.28
 10,243,100 23.19 23.42 22.99 0 0 0
17/06/2024
23.19
 9,687,200 23.40 23.40 23.14 0 0 0
14/06/2024
23.42
 9,835,600 23.61 23.64 23.42 0 0 0
13/06/2024
23.57
 8,424,900 23.61 23.66 23.52 0 0 0
12/06/2024
23.57
 9,157,900 23.54 23.61 23.38 0 0 0
11/06/2024
23.54
 16,586,900 23.61 23.78 23.45 0 0 0
10/06/2024
23.33
 8,633,400 23.61 23.61 23.07 0 0 0
07/06/2024
23.42
 15,463,100 23.38 23.71 23.23 0 0 0
06/06/2024
22.90
 13,114,900 22.68 22.90 22.52 0 0 0
05/06/2024
22.66
 9,260,100 22.76 22.78 22.52 0 0 0
04/06/2024
22.71
 9,962,000 22.66 22.80 22.42 0 0 0
03/06/2024
22.49
 10,681,000 22.66 22.76 22.47 0 0 0

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