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)
25/08/2023
15.57
 3,638,000 15.59 15.66 15.45 0 0 0
24/08/2023
15.64
 4,814,900 15.50 15.71 15.45 0 0 0
23/08/2023
15.36
 9,087,900 15.73 15.82 15.36 0 0 0
22/08/2023
15.31
 6,716,400 15.15 15.31 14.76 0 0 0
21/08/2023
15.15
 5,356,600 15.04 15.24 14.85 0 0 0
18/08/2023
15.04
 13,220,000 15.99 15.99 15.01 0 0 0
17/08/2023
16.05
 5,308,300 16.33 16.33 16.05 0 0 0
16/08/2023
16.33
 13,197,300 15.73 16.36 15.71 0 0 0
15/08/2023
15.75
 4,610,800 15.68 15.92 15.66 0 0 0
14/08/2023
15.64
 4,574,500 15.62 15.64 15.48 0 0 0
11/08/2023
15.57
 5,907,600 15.52 15.64 15.31 0 0 0
10/08/2023
15.50
 6,166,000 15.73 15.75 15.50 0 0 0
09/08/2023
15.73
 4,668,500 15.75 15.82 15.64 0 0 0
08/08/2023
15.73
 5,539,100 15.92 15.96 15.71 0 0 0
07/08/2023
15.89
 5,256,500 15.82 15.94 15.73 0 0 0
04/08/2023
15.55
 12,322,800 15.57 15.82 15.48 0 0 0
03/08/2023
15.50
 4,171,200 15.73 15.75 15.50 0 0 0
02/08/2023
15.68
 4,644,300 15.68 15.78 15.62 0 0 0
01/08/2023
15.73
 8,659,400 16.01 16.01 15.73 0 0 0
31/07/2023
15.87
 7,648,800 15.78 16.01 15.73 0 0 0
28/07/2023
15.64
 5,630,800 15.29 15.64 15.27 0 0 0
27/07/2023
15.31
 7,797,000 15.43 15.48 15.13 0 0 0
26/07/2023
15.48
 3,413,000 15.50 15.52 15.36 0 0 0
25/07/2023
15.50
 13,269,100 15.18 15.64 15.13 0 0 0
24/07/2023
15.01
 4,832,200 15.01 15.04 14.87 0 0 0
21/07/2023
14.94
 5,206,200 14.74 14.94 14.74 0 0 0
20/07/2023
14.76
 5,263,800 14.99 14.99 14.71 0 0 0
19/07/2023
14.94
 5,556,900 15.11 15.22 14.92 0 0 0
18/07/2023
14.94
 6,508,500 14.76 14.94 14.71 0 0 0
17/07/2023
14.76
 3,652,700 14.85 14.85 14.71 0 0 0
14/07/2023
14.78
 4,472,000 14.90 14.90 14.67 0 0 0
13/07/2023
14.78
 4,412,100 14.67 14.81 14.64 0 0 0
12/07/2023
14.64
 4,341,600 14.76 14.81 14.62 0 0 0
11/07/2023
14.78
 5,708,100 14.90 14.97 14.78 0 0 0
10/07/2023
14.81
 4,982,800 14.81 14.85 14.67 0 0 0
07/07/2023
14.60
 3,274,400 14.57 14.71 14.48 0 0 0
06/07/2023
14.60
 6,311,500 14.78 14.83 14.44 0 0 0
05/07/2023
14.78
 4,323,800 14.87 14.99 14.78 0 0 0
04/07/2023
14.81
 4,327,000 14.81 14.85 14.74 0 0 0
03/07/2023
14.81
 3,753,900 15.13 15.13 14.81 0 0 0
30/06/2023
14.97
 2,448,500 15.11 15.18 14.97 0 0 0
29/06/2023
15.11
 3,538,900 15.41 15.45 15.11 0 0 0
28/06/2023
15.41
 4,303,400 15.24 15.41 15.15 0 0 0
27/06/2023
15.24
 3,665,500 15.41 15.45 15.22 0 0 0
26/06/2023
15.41
 4,044,900 15.22 15.41 15.06 0 0 0
23/06/2023
15.22
 4,144,400 15.11 15.38 15.06 0 0 0
22/06/2023
15.08
 4,395,200 15.22 15.34 15.08 0 0 0
21/06/2023
15.04
 2,506,800 14.87 15.04 14.85 0 0 0
20/06/2023
14.87
 2,084,400 14.90 14.92 14.78 0 0 0
19/06/2023
14.85
 3,674,300 15.06 15.06 14.78 0 0 0
16/06/2023
15.06
 6,928,400 15.11 15.48 15.04 0 0 0
15/06/2023
15.11
 3,863,700 15.08 15.22 14.99 0 0 0
14/06/2023
15.08
 5,374,800 15.27 15.48 15.06 0 0 0
13/06/2023
15.18
 3,529,000 15.13 15.22 14.99 0 0 0
12/06/2023
15.13
 4,136,800 14.92 15.20 14.76 0 0 0
09/06/2023
14.99
 5,315,500 14.71 15.04 14.62 0 0 0
08/06/2023
14.69
 5,741,200 15.13 15.15 14.69 0 0 0
07/06/2023
15.08
 4,964,100 15.06 15.15 14.90 0 0 0
06/06/2023
15.13
 6,000,100 14.76 15.13 14.69 0 0 0
05/06/2023
14.76
 5,861,900 15.01 15.18 14.76 0 0 0
02/06/2023
14.90
 13,798,700 14.25 14.90 14.20 0 0 0
01/06/2023
14.02
 4,776,200 13.88 14.02 13.76 0 0 0
31/05/2023
13.86
 3,944,600 13.97 14.02 13.83 0 0 0
30/05/2023
13.97
 2,100,900 14.07 14.09 13.88 0 0 0
29/05/2023
13.97
 2,765,200 13.88 13.97 13.79 0 0 0
26/05/2023
13.83
 1,794,600 13.83 13.86 13.72 0 0 0
25/05/2023
13.79
 2,521,600 13.79 13.83 13.70 0 0 0
24/05/2023
13.79
 4,818,900 14.07 14.13 13.76 0 0 0
23/05/2023
14.04
 4,205,200 14.20 14.20 13.88 0 0 0
22/05/2023
14.11
 9,444,100 13.74 14.16 13.74 0 0 0
19/05/2023
13.72
 3,397,600 13.67 13.76 13.53 0 0 0
18/05/2023
13.67
 3,215,500 13.53 13.74 13.53 0 0 0
17/05/2023
13.53
 3,659,200 13.74 13.83 13.53 0 0 0
16/05/2023
13.79
 2,075,700 13.93 13.93 13.76 0 0 0
15/05/2023
13.83
 7,336,200 13.63 13.95 13.60 0 0 0
12/05/2023
13.56
 2,625,300 13.46 13.56 13.42 0 0 0
11/05/2023
13.46
 2,514,400 13.65 13.65 13.46 0 0 0
10/05/2023
13.56
 2,523,100 13.58 13.60 13.46 0 0 0
09/05/2023
13.56
 1,990,400 13.63 13.65 13.44 0 0 0
08/05/2023
13.60
 2,847,500 13.37 13.60 13.28 0 0 0
05/05/2023
13.28
 3,437,700 13.44 13.51 13.16 0 0 0
04/05/2023
13.44
 1,917,900 13.65 13.65 13.37 0 0 0
03/05/2023
12.40
 1,875,800 12.58 12.65 12.28 0 0 0
02/05/2023
12.54
 6,448,000 13.00 13.05 12.54 0 0 0
01/05/2023
12.79
 2,716,900 12.63 12.86 12.56 0 0 0
28/04/2023
13.65
 2,477,700 13.86 13.86 13.65 0 0 0
27/04/2023
13.83
 2,031,600 13.97 13.97 13.81 0 0 0
26/04/2023
13.88
 3,239,100 13.51 13.88 13.35 0 0 0
25/04/2023
13.42
 2,086,300 13.72 13.81 13.42 0 0 0
24/04/2023
13.65
 3,483,000 13.28 13.76 13.26 0 0 0
21/04/2023
13.28
 2,354,900 13.42 13.42 13.28 0 0 0
20/04/2023
13.35
 2,314,000 13.37 13.42 13.21 0 0 0
19/04/2023
13.42
 2,611,900 13.51 13.60 13.42 0 0 0
18/04/2023
13.49
 2,553,900 13.60 13.60 13.37 0 0 0
17/04/2023
13.63
 3,014,200 13.42 13.63 13.30 0 0 0
14/04/2023
13.37
 9,435,600 13.97 14.07 13.37 0 0 0
13/04/2023
13.97
 3,214,600 14.16 14.32 13.97 0 0 0
12/04/2023
14.20
 4,505,500 14.07 14.32 13.93 0 0 0
11/04/2023
14.07
 5,209,800 13.97 14.07 13.70 0 0 0
10/04/2023
13.97
 5,660,400 13.72 14.25 13.70 0 0 0

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