CTCP Tasco (hut)

12.70
-0.10
(-0.78%)
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
(2026-08-12) 		-0.70 -5.15% 30,969,200 -1,548,302 0
12.50
13.60
12.80
2 tháng
(2026-07-13) 		-2.20 -14.57% 83,003,900 -1,667,966 0
12.50
15.20
12.80
3 tháng
(2026-06-15) 		-2.60 -16.77% 103,087,700 -1,979,266 0
12.50
15.60
12.80
6 tháng
(2026-03-16) 		-3.80 -22.75% 239,631,600 10,668,348 13.5
12.50
17.50
12.80
12 tháng
(2025-09-16) 		-6.80 -34.52% 537,051,100 8,346,248 -34.5
12.50
20.10
12.80
24 tháng
(2024-09-23) 		-3.13 -19.52% 1,021,298,462 8,252,423 -37.2
11.68
20.50
12.80
36 tháng
(2023-09-27) 		-9.50 -42.42% 1,937,356,409 13,702,874 97.9
11.68
23.66
12.80
60 tháng
(2021-10-07) 		2.57 24.86% 3,562,461,262 14,902,823 180.4
9.75
49.54
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
14.87
 4,703,336 16.22 16.70 14.87 67,300 700 1.1
31/01/2023
16.22
 2,498,117 16.03 16.42 15.93 59,100 0 1.0
30/01/2023
16.03
 4,859,458 15.45 16.61 15.16 24,100 0 0.4
27/01/2023
15.45
 2,868,775 15.35 15.84 15.26 136,300 0 2.2
19/01/2023
15.35
 1,175,325 15.35 15.64 15.06 147,200 53,000 1.5
18/01/2023
15.35
 1,608,630 15.06 15.64 15.06 110,400 0 1.7
17/01/2023
15.06
 2,109,767 14.29 15.26 14.29 81,900 0 1.3
16/01/2023
14.29
 617,834 14.19 14.39 14.00 0 100 -0.0
13/01/2023
14.19
 1,167,107 14.00 14.77 14.00 41,400 31 0.6
12/01/2023
14.00
 462,767 14.10 14.29 14.00 58,200 41 0.9
11/01/2023
14.10
 756,405 14.19 14.58 14.10 53,600 0 0.8
10/01/2023
14.19
 1,064,608 13.81 14.58 13.62 82,800 0 1.2
09/01/2023
13.81
 728,317 14.00 14.48 13.81 44,400 0 0.6
06/01/2023
14.00
 1,341,558 14.58 14.77 14.00 42,800 0 0.6
05/01/2023
14.58
 1,314,154 14.58 14.97 14.19 72,000 0 1.1
04/01/2023
14.58
 1,674,324 14.97 15.35 14.58 5,000 3,000 0.0
03/01/2023
14.97
 1,985,536 13.62 14.97 13.52 21,600 0 0.3
30/12/2022
13.62
 1,336,842 13.71 14.00 13.42 4,000 0 0.1
29/12/2022
13.71
 711,029 14.00 14.39 13.71 45,400 0 0.7
28/12/2022
14.00
 580,868 14.10 14.29 13.71 14,400 0 0.2
27/12/2022
14.10
 1,040,161 13.33 14.10 12.94 100 2,500 -0.0
26/12/2022
13.33
 1,533,224 14.29 14.58 13.33 200 0 0.0
23/12/2022
14.29
 1,610,275 13.90 14.68 13.90 13,800 700 0.2
22/12/2022
13.90
 1,555,007 14.00 14.29 12.65 300 801 -0.0
21/12/2022
14.00
 1,794,248 14.10 14.58 13.04 1,200 0 0.0
20/12/2022
14.10
 4,547,756 15.45 15.74 13.90 62,500 0 0.9
19/12/2022
15.45
 2,391,070 16.90 17.09 15.45 34,000 22,500 0.2
16/12/2022
16.90
 2,451,488 16.22 16.90 15.84 821,900 0 14.4
15/12/2022
16.22
 1,803,438 16.32 16.80 16.03 54,400 6,200 0.8
14/12/2022
16.32
 4,086,278 16.61 17.28 16.32 0 20,000 -0.4
13/12/2022
16.61
 5,709,586 16.42 16.90 15.06 38,700 0 0.7
12/12/2022
16.42
 3,575,628 17.96 19.70 16.42 13,000 600 0.2
09/12/2022
17.96
 3,647,734 17.28 18.25 16.61 30,600 0 0.6
08/12/2022
17.28
 2,803,156 16.42 17.38 16.42 26,900 0 0.5
07/12/2022
16.42
 3,641,771 17.09 17.96 16.42 37,300 0 0.7
06/12/2022
17.09
 7,148,831 17.09 18.73 17.09 23,800 0 0.5
05/12/2022
17.09
 4,342,073 15.64 17.19 15.74 38,400 2,800 0.6
02/12/2022
15.64
 2,020,015 15.26 15.84 14.77 48,200 3,400 0.7
01/12/2022
15.26
 2,346,645 15.45 16.22 15.16 13,600 0 0.2
30/11/2022
15.45
 1,471,015 15.64 16.03 14.10 15,900 0 0.3
29/11/2022
15.64
 2,219,674 15.64 16.70 14.97 32,700 0 0.5
28/11/2022
15.64
 1,560,124 14.29 15.64 14.10 23,800 0 0.4
25/11/2022
14.29
 958,021 13.33 14.29 12.07 0 0 0
24/11/2022
13.33
 713,967 13.23 13.52 12.75 2,000 300 0.0
23/11/2022
13.23
 1,194,722 13.71 14.00 13.13 0 0 0
22/11/2022
13.71
 1,845,128 13.62 14.97 13.62 400 0 0.0
21/11/2022
13.62
 1,633,617 12.46 13.62 11.30 34,000 0 0.5
18/11/2022
12.46
 1,785,806 12.36 13.04 11.30 3,400 0 0.0
17/11/2022
12.36
 1,547,037 11.39 12.36 10.53 46,600 5,000 0.5
16/11/2022
11.39
 4,058,704 10.43 11.39 9.46 20,600 41,500 -0.3
15/11/2022
10.43
 2,169,187 11.59 11.59 10.43 23,800 1,000 0.2
14/11/2022
11.59
 4,046,453 12.07 12.07 10.91 20,000 21,300 -0.0
11/11/2022
12.07
 6,207,358 12.84 13.13 11.59 400 9,000 -0.1
10/11/2022
12.84
 2,171,624 14.19 14.19 12.84 0 25,500 -0.3
09/11/2022
14.19
 813,866 13.90 14.48 12.65 700 0 0.0
08/11/2022
13.90
 3,253,001 13.90 13.90 12.55 0 0 0
07/11/2022
13.90
 3,106,834 15.45 15.45 13.90 0 0 0
04/11/2022
15.45
 3,123,472 16.22 16.22 14.68 0 0 0
03/11/2022
16.22
 1,171,710 16.51 16.99 16.03 0 55,000 -0.9
02/11/2022
16.51
 743,950 16.61 16.90 16.22 32,200 0 0.6
01/11/2022
16.61
 1,734,624 15.93 17.09 16.03 0 5,000 -0.1
31/10/2022
15.93
 1,215,089 16.22 16.42 15.35 3,300 0 0.1
28/10/2022
16.22
 1,678,571 16.61 17.19 16.13 24,000 0 0.4
27/10/2022
16.61
 2,735,817 15.55 16.61 14.00 0 0 0
26/10/2022
15.55
 2,526,868 15.55 15.84 15.06 0 0 0
25/10/2022
15.55
 6,118,614 15.64 16.22 14.10 0 1,700 -0.0
24/10/2022
15.64
 2,526,076 17.38 17.86 15.64 1,200 8,100 -0.1
21/10/2022
17.38
 3,842,899 19.31 19.51 17.38 1,200 0 0.0
20/10/2022
19.31
 1,750,719 19.79 19.99 19.02 1,600 1,900 -0.0
19/10/2022
19.79
 1,526,885 20.18 20.86 19.79 0 0 0
18/10/2022
20.18
 2,864,272 18.35 20.18 18.35 34,000 11,200 0.5
17/10/2022
18.35
 877,040 18.73 18.83 18.15 0 7,700 -0.1
14/10/2022
18.73
 1,380,621 18.44 19.12 18.64 10,000 0 0.2
13/10/2022
18.44
 894,991 18.54 18.83 18.44 27,200 0 0.5
12/10/2022
18.54
 1,808,383 18.35 19.51 16.90 5,100 0 0.1
11/10/2022
18.35
 2,444,030 20.37 20.37 18.35 0 0 0
10/10/2022
20.37
 2,355,868 19.31 20.57 18.83 0 0 0
07/10/2022
19.31
 3,252,300 20.76 20.76 18.83 34,300 0 0.7
06/10/2022
20.76
 1,746,371 21.73 21.82 20.28 0 0 0
05/10/2022
21.73
 1,616,227 20.76 22.11 20.95 500 27,000 -0.6
04/10/2022
20.76
 1,634,075 20.76 21.24 20.37 7,100 500 0.1
03/10/2022
20.76
 2,793,627 21.24 21.44 19.22 40,200 0 0.9
30/09/2022
21.24
 3,433,089 20.76 22.21 18.73 0 31,500 -0.7
29/09/2022
20.76
 2,891,293 22.88 23.56 20.76 0 2,000 -0.0
28/09/2022
22.88
 2,167,306 23.75 23.85 22.69 0 0 0
27/09/2022
23.75
 1,665,659 23.37 23.85 23.27 2,000 0 0.0
26/09/2022
23.37
 3,178,231 25.20 25.20 23.17 0 1,000 -0.0
23/09/2022
25.20
 1,547,407 25.20 25.88 25.11 0 0 0
22/09/2022
25.20
 1,326,891 25.01 25.49 24.14 200 27,200 -0.7
21/09/2022
25.01
 1,230,065 25.11 25.40 24.82 0 0 0
20/09/2022
25.11
 1,485,678 24.62 25.30 24.62 0 0 0
19/09/2022
24.62
 3,859,254 24.14 25.11 23.95 6,900 6,255 0.0
16/09/2022
24.14
 2,873,804 25.30 25.30 22.79 34,500 898,500 -21.6
15/09/2022
25.30
 931,838 25.20 25.69 25.20 600 0 0.0
14/09/2022
25.20
 2,567,376 25.11 25.49 24.24 2,100 2,900 -0.0
13/09/2022
25.11
 2,237,532 25.88 26.07 25.11 8,000 0 0.2
12/09/2022
25.88
 1,757,033 26.65 26.75 25.88 0 1,075 -0.0
09/09/2022
26.65
 2,875,817 25.40 26.65 24.72 1,000 1,000 0.0
08/09/2022
25.40
 3,188,158 26.46 26.94 25.40 0 3,000 -0.1
07/09/2022
26.46
 2,952,501 27.71 27.91 26.46 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |