CTCP Tasco (hut)

16.60
-0.30
(-1.78%)
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
(2025-11-04) 		-1.30 -7.22% 57,571,400 -183,800 -3.2
16.40
18.30
16.90
2 tháng
(2025-10-06) 		-0.50 -2.91% 129,217,700 -29,000 -1.4
15.10
18.30
16.90
3 tháng
(2025-09-05) 		-2.40 -12.57% 230,218,800 -3,004,600 -56.4
15.10
20.10
16.90
6 tháng
(2025-06-09) 		3.47 26.24% 438,685,000 -984,400 -27.1
12.17
20.50
16.90
12 tháng
(2024-12-09) 		1.35 8.77% 596,901,047 -3,421,899 -67.8
11.68
20.50
16.90
24 tháng
(2023-12-15) 		-2.13 -11.31% 1,255,072,881 -5,659,260 -108.3
11.68
20.50
16.90
36 tháng
(2022-12-20) 		2.60 18.46% 2,221,746,078 6,229,979 147.8
11.68
27.52
16.90
60 tháng
(2020-12-30) 		12.35 284.33% 4,372,713,482 463,103 129.4
4.06
49.54
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.60
 761,200 16.90 17 16.60 0 30,900 0
04/12/2025
16.90
 791,200 16.70 17 16.70 48,200 26,500 0.4
03/12/2025
16.70
 922,600 16.50 16.90 16.50 0 14,000 -0.2
02/12/2025
16.60
 1,324,600 16.60 16.80 16.40 0 33,600 -0.6
01/12/2025
16.60
 759,100 16.70 16.90 16.60 10,000 102,100 -1.5
28/11/2025
16.60
 1,361,200 17.20 17.20 16.60 0 232,800 -3.9
27/11/2025
17.20
 1,120,800 16.80 17.20 16.50 0 6,100 -0.1
26/11/2025
16.80
 1,415,900 16.50 17 16.40 17,300 53,500 -0.6
25/11/2025
16.40
 3,184,300 15.60 17.20 15.60 138,600 416,200 -4.8
24/11/2025
17.10
 1,399,200 17.50 17.70 17.10 0 140,700 -2.4
21/11/2025
17.50
 1,696,300 17.50 17.60 17.10 196,900 78,100 2.1
20/11/2025
17.50
 1,738,300 17.90 18 17.30 24,900 50,700 -0.5
19/11/2025
17.80
 2,841,000 18 18.50 17.60 102,500 251,400 -2.7
18/11/2025
18
 2,713,500 18.20 18.30 17.70 288,100 6,500 5.0
17/11/2025
18.20
 4,663,600 18.30 18.70 18.10 285,800 74,100 3.9
14/11/2025
18.30
 3,436,700 18 18.50 17.70 46,800 18,200 0.5
13/11/2025
17.90
 3,969,800 17.30 18.30 17.20 483,800 19,600 8.3
12/11/2025
17.30
 2,191,300 17 17.60 16.90 36,200 104,900 -1.2
11/11/2025
16.90
 1,923,400 17 17.30 16.90 56,700 45,000 0.2
10/11/2025
17
 2,807,600 17 17.60 16.70 3,400 151,500 -2.5
07/11/2025
17
 3,587,800 18.20 18.20 17 55,700 324,100 -4.8
06/11/2025
18.20
 2,855,000 18.40 18.60 17.70 43,900 27,000 0.3
05/11/2025
18.30
 6,905,000 18 18.70 17.70 209,800 440,900 -4.4
04/11/2025
18
 4,754,400 16.50 18 16.40 476,800 70,000 6.8
03/11/2025
16.50
 3,504,100 17.50 17.80 16.50 148,000 253,100 -1.9
31/10/2025
17.50
 5,300,200 16.90 17.90 16.90 301,200 442,900 -2.6
30/10/2025
16.90
 1,693,100 17.20 17.30 16.70 49,600 37,300 0.2
29/10/2025
17.10
 2,591,000 17 17.30 16.90 81,000 10,600 1.2
28/10/2025
16.80
 4,061,200 16.10 17 16.10 282,600 74,200 3.5
27/10/2025
16.10
 3,180,400 17.10 17.40 16.10 61,100 295,500 -4.0
24/10/2025
16.80
 2,828,600 16.10 16.80 15.60 42,400 162,700 -2.0
23/10/2025
16.10
 1,960,200 16 16.40 15.80 0 102,100 -1.6
22/10/2025
16
 2,884,300 15.30 16 15.10 173,100 59,900 1.8
21/10/2025
15.10
 4,311,000 15.60 15.80 14.70 387,800 603,400 -3.5
20/10/2025
15.60
 5,289,700 17.30 17.50 15.60 237,100 224,600 -0.0
17/10/2025
17.30
 2,984,200 18 18 17.20 45,000 158,200 -2.0
16/10/2025
17.70
 6,787,200 17 18.20 17 590,000 339,600 4.2
15/10/2025
17
 2,615,500 16.70 17 16.50 522,200 12,800 8.6
14/10/2025
16.60
 4,371,900 17.70 17.70 16.60 79,400 140,700 -1.0
13/10/2025
17.10
 2,592,600 17.20 17.30 16.80 117,000 63,100 0.9
10/10/2025
17.30
 2,364,200 17 17.60 17 134,000 113,200 0.4
09/10/2025
17
 1,933,000 16.90 17.30 16.90 0 0 0
08/10/2025
16.90
 2,831,000 17.50 17.60 16.90 92,900 142,200 -0.9
07/10/2025
17
 3,799,900 17.50 17.60 16.80 222,600 24,000 3.3
06/10/2025
17.20
 3,763,000 16.60 17.60 16.60 61,900 214,000 -2.6
03/10/2025
16.60
 3,037,200 16.90 17.10 16.50 393,500 52,000 5.7
02/10/2025
16.90
 2,307,500 17.50 17.70 16.80 0 457,500 -7.9
01/10/2025
17.50
 1,859,600 17.40 17.90 17.20 0 198,100 -3.5
30/09/2025
17.50
 4,104,900 18.10 18.30 17.20 187,400 156,600 0.5
29/09/2025
18.10
 2,869,100 18.20 18.70 18.10 161,800 118,900 0.8
26/09/2025
18.40
 3,715,100 19 19.10 18.30 165,500 59,400 2.0
25/09/2025
18.80
 3,400,600 18.60 19.10 18.50 88,000 369,800 -5.3
24/09/2025
18.50
 5,375,800 18.10 18.60 17.50 132,300 646,100 -9.2
23/09/2025
18.30
 2,093,400 18.40 18.60 18 41,100 110,700 -1.3
22/09/2025
18.40
 5,992,300 19.30 19.50 18 371,800 464,700 -1.8
19/09/2025
19
 6,096,700 20.10 20.30 19 329,600 3,447,000 -59.8
18/09/2025
20.10
 5,903,800 20 20.70 19.90 195,400 551,600 -7.2
17/09/2025
19.90
 6,013,900 19.70 21 19.60 371,900 186,300 3.6
16/09/2025
19.70
 5,130,600 20.10 20.60 19.70 762,600 65,600 14.0
15/09/2025
20.10
 9,970,700 18.60 20.30 18.40 1,068,300 37,200 19.9
12/09/2025
18.50
 2,576,900 18.50 19.20 18.40 114,400 287,800 -3.3
11/09/2025
18.30
 5,375,700 19 19 17.70 161,800 794,400 -11.5
10/09/2025
19
 3,290,500 19.50 19.70 18.80 400 170,200 -3.3
09/09/2025
19.40
 5,435,700 19.10 20.30 18.90 165,300 89,600 1.4
08/09/2025
19
 6,473,400 19.20 20.20 19 483,300 212,900 5.2
05/09/2025
19.10
 9,977,700 18.30 20 18.30 424,300 117,900 6.0
04/09/2025
18.20
 1,717,400 18.40 18.90 18.20 0 87,900 -1.6
03/09/2025
18.50
 2,916,400 17.80 18.50 17.40 111,900 71,200 0.7
29/08/2025
17.70
 2,031,800 17.80 18.10 17.70 65,400 26,400 0.7
28/08/2025
17.70
 1,366,100 17.90 18.10 17.60 0 127,200 0
27/08/2025
18
 3,657,900 18 18.30 17.50 1,269,400 153,900 20.1
26/08/2025
17.90
 2,051,900 16.90 17.90 16.60 118,400 9,500 1.9
25/08/2025
17
 3,878,700 17.30 17.60 16.20 385,900 219,700 2.7
22/08/2025
17.30
 9,371,600 18.80 19 17.30 267,700 68,400 3.4
21/08/2025
19.20
 4,236,600 20.10 20.50 19.20 3,500 203,100 -4.0
20/08/2025
20
 8,765,400 19.80 20.80 19.20 444,700 415,400 0.6
19/08/2025
19.80
 5,395,000 19.50 20 19.40 72,100 2,000 1.4
18/08/2025
19.50
 3,717,700 19.60 20.30 19.20 202,500 198,800 0.0
15/08/2025
19.50
 6,949,100 20.50 20.70 19 360,500 738,700 -7.7
14/08/2025
20.50
 5,432,400 20.30 21.10 20.20 65,000 354,700 -6.1
13/08/2025
20.30
 14,848,500 18.60 20.30 18.60 180,700 78,600 1.9
12/08/2025
18.50
 5,998,800 18.10 18.90 17.90 742,200 253,500 9.1
11/08/2025
18.10
 4,986,400 18.10 19 18.10 355,000 471,900 -2.3
08/08/2025
18.10
 3,403,300 18.10 18.40 17.50 51,200 234,000 -3.3
07/08/2025
18.10
 2,380,400 18 18.20 17.60 258,000 58,100 3.6
06/08/2025
17.80
 3,264,300 16.60 18.50 16.60 335,700 140,000 3.5
05/08/2025
17.70
 7,879,500 17.70 18.10 16.50 285,300 625,900 -6.2
04/08/2025
17.70
 3,514,400 18.30 18.30 17.30 126,800 120,200 0.1
01/08/2025
18.20
 5,730,400 18.30 19.20 18.20 140,200 696,000 -10.5
31/07/2025
18.10
 13,267,300 16.60 18.10 16.10 512,400 700,300 -3.2
30/07/2025
16.50
 3,277,900 17 17.30 15.40 136,300 362,500 -3.8
29/07/2025
17
 10,797,800 15.80 17 15 831,200 499,500 5.5
28/07/2025
15.50
 6,356,300 14.50 15.60 14.40 697,600 509,600 2.8
25/07/2025
14.50
 2,462,900 14.30 14.60 14.30 361,200 17,700 5.0
24/07/2025
14.30
 2,097,900 14.30 14.60 14.20 359,700 223,600 2.0
23/07/2025
14.30
 2,599,100 14.10 14.40 13.90 294,300 494,300 -2.8
22/07/2025
13.90
 2,454,500 14.10 13.90 13.90 12,900 140,900 -1.8
21/07/2025
14.20
 2,345,500 14.60 14.80 14.10 25,800 107,600 -1.2
18/07/2025
14.60
 5,199,700 14 15.10 14 864,600 194,300 9.8
17/07/2025
14
 3,439,500 13.80 14.50 13.80 362,400 62,400 4.2
16/07/2025
13.80
 1,659,400 13.70 13.90 13.60 118,600 24,100 1.3

Chính sách bảo mật | Điều khoản sử dụng |