CTCP Chứng khoán Kỹ Thương (tcx)

29.40
-0.45
(-1.51%)
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
29.40
 3,355,100 29.50 29.70 29.20 47,100 1,091,900 0
22/10/2026
29.85
 6,452,400 29.20 29.95 28.85 2,455,100 1,760,100 0
21/10/2026
29
 6,101,200 28.20 29.30 28.10 1,144,200 1,728,700 0
20/10/2026
27.90
 2,425,200 27.80 28 27.60 282,800 1,421,200 0
19/10/2026
27.80
 4,219,200 28.25 28.65 27.75 99,100 1,410,100 0
16/10/2026
27.60
 1,816,200 27.80 27.90 27.50 141,600 736,532 0
15/10/2026
27.65
 3,485,800 27.20 28.05 27.15 330,700 1,356,500 0
14/10/2026
27.25
 2,189,600 27.25 27.50 27.15 331,100 778,058 0
13/10/2026
27.10
 2,539,700 27.15 27.65 27 420,200 621,200 0
12/10/2026
27.10
 1,375,800 27.30 27.60 27.10 209,900 396,845 0
09/10/2026
27.05
 3,068,100 27.20 27.70 26.60 0 0 0
08/10/2026
27.25
 2,257,900 28 28 27.25 0 0 0
07/10/2026
27.95
 2,067,800 28.70 28.70 27.90 0 0 0
06/10/2026
28.60
 3,627,800 28 28.60 27 0 0 0
05/10/2026
27.80
 1,758,300 27.85 28.45 27.80 0 0 0
02/10/2026
27.90
 2,477,400 28.30 28.50 27.90 0 0 0
01/10/2026
28.50
 2,337,200 29.30 29.35 28.50 0 0 0
30/09/2026
29.15
 1,336,700 29.50 29.70 29.15 0 0 0
29/09/2026
29.20
 2,629,000 29.15 29.50 28.70 0 0 0
28/09/2026
29.15
 2,624,700 29.95 29.95 29 0 0 0
25/09/2026
29.95
 1,794,200 30 30.30 29.95 0 0 0
24/09/2026
30
 3,451,700 30.60 30.60 29.90 0 0 0
23/09/2026
30.60
 2,254,800 31 31.15 30.60 0 0 0
22/09/2026
31
 1,414,200 31.20 31.35 30.75 0 0 0
21/09/2026
31
 1,891,000 32.15 32.15 30.95 0 0 0
18/09/2026
31.50
 3,590,900 32.30 32.45 31.50 0 0 0
17/09/2026
31.80
 2,656,400 31.80 32.90 31.80 0 0 0
16/09/2026
38.15
 1,850,700 38.65 38.75 38 0 0 0
15/09/2026
38.60
 1,488,700 38.50 38.90 38.20 0 0 0
14/09/2026
38.20
 2,963,700 37.60 38.20 37.35 0 0 0
11/09/2026
38.10
 3,742,200 39.35 39.40 38.10 0 0 0
10/09/2026
39.60
 1,968,000 39.90 39.95 39.25 0 0 0
09/09/2026
40
 1,587,400 40.20 40.20 39.65 0 0 0
08/09/2026
40
 1,538,300 39.45 40.15 39.45 0 0 0
07/09/2026
39.70
 1,431,600 39.95 40.40 39.70 0 0 0
04/09/2026
40.40
 1,923,400 39.60 40.60 39.40 0 0 0
03/09/2026
39.40
 3,719,800 40.30 40.45 39.40 0 0 0
28/08/2026
40.80
 1,648,200 40.80 41.45 40.45 0 0 0
27/08/2026
40.80
 2,052,400 41.65 42.05 40.80 0 0 0
26/08/2026
41.75
 3,629,400 40.40 42.50 40.10 0 0 0
25/08/2026
40.30
 2,028,800 40.80 41.05 40.10 0 0 0
24/08/2026
40.80
 1,804,000 41.40 41.55 40.75 0 0 0
21/08/2026
41
 3,648,900 39.30 41.30 39.30 0 0 0
20/08/2026
39.50
 644,800 39.90 40 39.50 0 0 0
19/08/2026
39.45
 704,000 39.75 39.85 39.20 0 0 0
18/08/2026
39.80
 1,351,400 39.40 40.20 39.25 0 0 0
17/08/2026
39.20
 950,100 39.15 39.50 38.80 0 0 0
14/08/2026
39.15
 1,584,200 39.80 40 39 0 0 0
13/08/2026
40
 1,888,200 40.80 40.80 40 0 0 0
12/08/2026
40.50
 1,382,800 40.80 41 40.30 0 0 0
11/08/2026
40.80
 2,638,200 40.05 40.90 39.90 0 0 0
10/08/2026
40
 1,756,400 39.60 40.35 39.40 0 0 0
07/08/2026
39.30
 1,346,900 39.40 40 39.25 0 0 0
06/08/2026
39.40
 1,090,000 39.60 39.90 39.25 0 0 0
05/08/2026
39.60
 2,462,600 40.95 40.95 39.60 0 0 0
04/08/2026
40.65
 1,252,900 41 41 39.80 0 0 0
03/08/2026
40.90
 2,212,100 40.60 41.40 40.60 0 0 0
31/07/2026
41
 2,276,700 40.95 41 40.20 0 0 0
30/07/2026
40.60
 1,922,700 38.55 41 38.55 0 0 0
29/07/2026
38.65
 693,000 38.25 38.70 38 0 0 0
28/07/2026
38.10
 1,899,900 37.20 38.90 36.50 0 0 0
27/07/2026
37.50
 1,027,400 39.50 39.95 37.50 0 0 0
24/07/2026
39.20
 1,008,500 40.05 40.55 39.20 0 0 0
23/07/2026
41.10
 1,753,300 40.60 41.45 39.35 0 0 0
22/07/2026
40.55
 1,496,400 41.40 41.70 40.40 0 0 0
21/07/2026
41.40
 1,343,400 41.10 41.95 40.80 0 0 0
20/07/2026
41.80
 1,806,300 43 43.10 40.85 0 0 0
17/07/2026
43.10
 958,800 43.45 43.50 42.80 0 0 0
16/07/2026
43.50
 2,859,000 42.50 43.50 41.65 0 0 0
15/07/2026
42.80
 2,221,400 41.95 42.95 41.70 0 0 0
14/07/2026
41.95
 1,100,600 41.10 41.95 40.65 0 0 0
13/07/2026
41.75
 3,073,400 41.90 41.90 40.30 0 0 0
10/07/2026
42.20
 2,113,600 43.65 43.65 42.20 0 0 0
09/07/2026
43.65
 1,587,900 44 44.30 43.30 0 0 0
08/07/2026
44.30
 1,690,800 44.90 45.20 44.30 0 0 0
07/07/2026
44.75
 2,161,900 43.70 44.85 43 0 0 0
06/07/2026
43.50
 2,991,500 44.80 44.95 42.10 0 0 0
03/07/2026
45
 1,783,100 45 45.90 44.70 0 0 0
02/07/2026
45
 2,698,000 45 46.20 44.80 0 0 0
01/07/2026
44.85
 1,322,200 44.40 45.15 44.20 0 0 0
30/06/2026
44.40
 1,556,900 44.15 45.50 44.10 0 0 0
29/06/2026
44.40
 1,673,300 44.75 45.10 43.70 0 0 0
26/06/2026
45
 2,100,500 45.25 45.25 43.90 0 0 0
25/06/2026
45
 2,800,800 44.50 46.30 44.30 0 0 0
24/06/2026
44.30
 2,293,300 43.95 44.75 43.40 0 0 0
23/06/2026
43.40
 4,932,000 43.20 46 43.05 0 0 0
22/06/2026
43.15
 981,300 42.85 43.30 42.20 0 0 0
19/06/2026
42.95
 2,356,200 42 43.40 41.90 0 0 0
18/06/2026
42.05
 1,576,700 42.65 43.50 42.05 0 0 0
17/06/2026
43
 2,059,900 43 43.80 42.40 0 0 0
16/06/2026
43.50
 4,410,600 41.10 43.60 40.80 0 0 0
15/06/2026
40.75
 1,980,200 38.90 40.75 38.55 0 0 0
12/06/2026
38.10
 851,900 38.85 38.85 38.10 0 0 0
11/06/2026
38.40
 357,300 38.40 39.20 38.20 0 0 0
10/06/2026
38.40
 633,700 38.70 39 38.05 0 0 0
09/06/2026
38.50
 873,300 39.30 39.45 38 0 0 0
08/06/2026
39
 1,283,800 39.50 39.70 38.50 0 0 0
05/06/2026
39.80
 681,500 40 40.50 39.80 0 0 0
04/06/2026
40.30
 637,700 40 40.90 39.85 0 0 0
03/06/2026
40.30
 1,007,600 40 41 39.70 0 0 0

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