TCB HOSE
23.76
-0.54 (-2.22%)
Tham chiếu
24.30
Trần
26.00
Sàn
22.60
KLGD
5,462,850
Tổng quan
Biểu đồ
Phân tích
Tài chính
Giá quá khứ
Hồ sơ
Cổ đông
Cổ tức
Trái phiếu
Báo cáo
Bài viết
Cộng đồng
Giá quá khứ (60 phiên gần nhất)
| Ngày | Mở | Cao | Thấp | Đóng | KL |
|---|---|---|---|---|---|
| 05/06/2026 | 25.77 | 25.86 | 25.42 | 25.63 | 5,963,829 |
| 04/06/2026 | 26.00 | 26.13 | 25.71 | 25.77 | 5,011,558 |
| 03/06/2026 | 25.93 | 26.18 | 25.90 | 26.00 | 5,599,283 |
| 02/06/2026 | 25.67 | 26.17 | 25.52 | 25.93 | 968,262 |
| 01/06/2026 | 25.44 | 25.86 | 25.36 | 25.67 | 4,600,462 |
| 29/05/2026 | 25.56 | 25.74 | 25.32 | 25.44 | 6,145,116 |
| 28/05/2026 | 25.69 | 25.81 | 25.51 | 25.56 | 5,432,143 |
| 27/05/2026 | 25.49 | 25.92 | 25.44 | 25.69 | 1,743,331 |
| 26/05/2026 | 25.70 | 25.73 | 25.28 | 25.49 | 2,673,338 |
| 25/05/2026 | 25.57 | 25.92 | 25.52 | 25.70 | 6,743,761 |
| 22/05/2026 | 25.57 | 25.79 | 25.34 | 25.57 | 6,517,275 |
| 21/05/2026 | 25.41 | 25.69 | 25.19 | 25.57 | 7,320,186 |
| 20/05/2026 | 25.49 | 25.75 | 25.25 | 25.41 | 7,361,203 |
| 19/05/2026 | 25.33 | 25.57 | 25.14 | 25.49 | 802,227 |
| 18/05/2026 | 25.35 | 25.45 | 25.29 | 25.33 | 7,165,222 |
| 15/05/2026 | 25.33 | 25.58 | 25.25 | 25.35 | 561,432 |
| 14/05/2026 | 25.30 | 25.45 | 25.16 | 25.33 | 5,184,961 |
| 13/05/2026 | 25.28 | 25.46 | 25.06 | 25.30 | 3,435,983 |
| 12/05/2026 | 25.49 | 25.67 | 25.08 | 25.28 | 5,452,196 |
| 11/05/2026 | 25.71 | 25.82 | 25.34 | 25.49 | 2,700,633 |
| 08/05/2026 | 25.92 | 26.05 | 25.59 | 25.71 | 5,301,197 |
| 07/05/2026 | 25.76 | 26.03 | 25.63 | 25.92 | 6,228,422 |
| 06/05/2026 | 25.77 | 26.01 | 25.64 | 25.76 | 3,165,073 |
| 05/05/2026 | 25.77 | 25.91 | 25.64 | 25.77 | 5,979,007 |
| 04/05/2026 | 25.85 | 25.87 | 25.73 | 25.77 | 7,596,868 |
| 01/05/2026 | 25.88 | 25.95 | 25.82 | 25.85 | 7,522,924 |
| 30/04/2026 | 25.88 | 26.10 | 25.68 | 25.88 | 6,001,418 |
| 29/04/2026 | 25.71 | 25.96 | 25.54 | 25.88 | 4,672,364 |
| 28/04/2026 | 25.69 | 25.96 | 25.66 | 25.71 | 5,094,067 |
| 27/04/2026 | 25.58 | 25.87 | 25.36 | 25.69 | 6,411,888 |
| 24/04/2026 | 25.49 | 25.74 | 25.37 | 25.58 | 7,254,572 |
| 23/04/2026 | 25.48 | 25.57 | 25.38 | 25.49 | 2,661,872 |
| 22/04/2026 | 25.43 | 25.67 | 25.37 | 25.48 | 2,391,315 |
| 21/04/2026 | 25.37 | 25.48 | 25.37 | 25.43 | 3,565,908 |
| 20/04/2026 | 25.39 | 25.64 | 25.30 | 25.37 | 647,800 |
| 17/04/2026 | 25.65 | 25.71 | 25.31 | 25.39 | 2,189,718 |
| 16/04/2026 | 25.88 | 26.09 | 25.59 | 25.65 | 1,591,731 |
| 15/04/2026 | 25.78 | 26.08 | 25.58 | 25.88 | 644,374 |
| 14/04/2026 | 25.97 | 26.06 | 25.65 | 25.78 | 5,979,487 |
| 13/04/2026 | 25.86 | 26.16 | 25.78 | 25.97 | 5,870,291 |
| 10/04/2026 | 25.70 | 26.07 | 25.68 | 25.86 | 2,091,155 |
| 09/04/2026 | 25.73 | 25.73 | 25.59 | 25.70 | 5,530,303 |
| 08/04/2026 | 25.70 | 25.80 | 25.45 | 25.73 | 1,753,645 |
| 07/04/2026 | 25.82 | 25.87 | 25.59 | 25.70 | 4,694,292 |
| 06/04/2026 | 26.05 | 26.31 | 25.72 | 25.82 | 4,761,675 |
| 03/04/2026 | 26.27 | 26.42 | 25.92 | 26.05 | 1,007,818 |
| 02/04/2026 | 26.29 | 26.29 | 26.16 | 26.27 | 901,145 |
| 01/04/2026 | 26.38 | 26.54 | 26.20 | 26.29 | 4,055,820 |
| 31/03/2026 | 26.41 | 26.64 | 26.24 | 26.38 | 6,900,608 |
| 30/03/2026 | 26.61 | 26.71 | 26.20 | 26.41 | 5,040,960 |
| 27/03/2026 | 26.55 | 26.76 | 26.31 | 26.61 | 2,397,132 |
| 26/03/2026 | 26.42 | 26.58 | 26.20 | 26.55 | 6,908,368 |
| 25/03/2026 | 26.52 | 26.64 | 26.20 | 26.42 | 7,570,144 |
| 24/03/2026 | 26.73 | 26.80 | 26.36 | 26.52 | 5,155,834 |
| 23/03/2026 | 26.98 | 27.15 | 26.62 | 26.73 | 4,303,824 |
| 20/03/2026 | 26.86 | 27.07 | 26.78 | 26.98 | 4,606,586 |
| 19/03/2026 | 26.77 | 26.95 | 26.73 | 26.86 | 4,874,381 |
| 18/03/2026 | 27.01 | 27.03 | 26.73 | 26.77 | 1,707,700 |
| 17/03/2026 | 27.11 | 27.29 | 26.85 | 27.01 | 5,491,409 |
| 16/03/2026 | 27.02 | 27.25 | 27.00 | 27.11 | 4,987,725 |