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)
06/09/2022
27.71
 1,212,953 27.52 28.00 27.52 0 0 0
05/09/2022
27.52
 1,186,674 27.62 28.00 27.52 0 0 0
31/08/2022
27.62
 1,232,858 27.52 27.91 27.23 5,200 1,000 0.1
30/08/2022
27.52
 2,640,211 27.81 28.58 27.42 0 15,600 -0.5
29/08/2022
27.81
 5,221,505 28.20 28.20 26.26 1,000 2,000 -0.0
26/08/2022
28.20
 3,056,255 29.16 29.45 28.00 0 0 0
25/08/2022
29.16
 5,704,396 28.29 29.55 28.00 0 0 0
24/08/2022
28.29
 2,336,514 28.29 28.58 28.20 0 2,000 -0.1
23/08/2022
28.29
 1,604,422 28.10 28.29 27.71 20,000 0 0.6
22/08/2022
28.10
 2,996,923 27.33 28.39 27.04 0 2,085 -0.1
19/08/2022
27.33
 3,437,587 27.23 27.62 27.04 13,900 5,800 0.2
18/08/2022
27.23
 3,045,716 27.62 27.81 27.23 100 0 0.0
17/08/2022
27.62
 4,011,967 28.20 28.78 27.62 5,200 100 0.1
16/08/2022
28.20
 2,952,360 28.29 28.49 28.00 6,900 0 0.2
15/08/2022
28.29
 2,639,762 28.68 28.97 28.29 6,000 8,000 -0.1
12/08/2022
28.68
 2,936,047 28.10 28.87 27.52 0 0 0
11/08/2022
28.10
 10,326,478 29.74 30.42 28.00 10,100 1,500 0.3
10/08/2022
29.74
 3,576,093 29.74 30.32 29.45 0 2,800 -0.1
09/08/2022
29.74
 3,481,093 30.13 30.42 29.55 0 0 0
08/08/2022
30.13
 6,481,819 29.26 30.90 29.26 11,100 4,000 0.2
05/08/2022
29.26
 3,012,922 28.58 29.35 27.71 0 0 0
04/08/2022
28.58
 4,090,128 29.06 29.64 28.58 2,100 0 0.1
03/08/2022
29.06
 4,766,130 28.97 30.13 28.39 2,200 4,000 -0.1
02/08/2022
28.97
 4,485,760 29.35 29.93 28.97 18,100 0 0.6
01/08/2022
29.35
 3,596,891 28.58 29.55 28.10 3,500 11,900 -0.2
29/07/2022
28.58
 4,769,544 28.97 29.64 28.49 0 0 0
28/07/2022
28.97
 7,110,027 28.78 30.42 28.97 2,200 0 0.1
27/07/2022
28.78
 4,508,987 27.71 29.16 27.04 0 19,700 -0.6
26/07/2022
27.71
 2,679,847 28.10 28.68 27.71 0 0 0
25/07/2022
28.10
 3,589,855 27.52 28.49 27.13 2,400 0 0.1
22/07/2022
27.52
 2,761,939 27.91 28.29 27.52 0 400 -0.0
21/07/2022
27.91
 3,073,176 28.68 28.78 27.91 500 0 0.0
20/07/2022
28.68
 6,886,831 27.23 29.35 27.52 15,000 3,600 0.3
19/07/2022
27.23
 4,605,261 26.26 27.33 25.88 0 43,300 -1.2
18/07/2022
26.26
 3,242,291 27.04 27.52 26.07 2,700 2,500 0.0
15/07/2022
27.04
 2,654,898 27.62 28.49 27.04 0 0 0
14/07/2022
27.62
 4,552,195 26.17 28.20 25.59 14,100 0 0.4
13/07/2022
26.17
 2,737,251 26.46 26.94 23.85 40,000 0 1.1
12/07/2022
26.46
 2,823,840 25.78 26.75 25.59 0 46,800 -1.3
11/07/2022
25.78
 3,778,417 24.91 26.26 24.62 2,800 0 0.1
08/07/2022
24.91
 1,718,480 24.04 25.88 24.24 1,000 0 0.0
07/07/2022
24.04
 2,156,464 23.56 24.33 22.98 0 3,000 -0.1
06/07/2022
23.56
 4,044,398 25.69 25.69 23.56 1,100 0 0.0
05/07/2022
25.69
 2,626,887 26.26 26.55 25.59 3,600 0 0.1
04/07/2022
26.26
 2,571,040 25.88 27.33 25.88 0 0 0
01/07/2022
25.88
 3,469,675 24.14 26.55 23.56 200 3,100 -0.1
30/06/2022
24.14
 3,982,740 26.07 26.26 24.14 100 0 0.0
29/06/2022
26.07
 2,868,196 26.75 27.04 25.97 0 0 0
28/06/2022
26.75
 2,488,277 26.26 27.42 25.88 2,100 0 0.1
27/06/2022
26.26
 3,108,893 24.24 26.26 24.24 1,200 0 0.0
24/06/2022
24.24
 3,420,699 24.82 25.40 24.04 0 0 0
23/06/2022
24.82
 2,135,826 23.85 24.82 23.27 0 1,300 -0.0
22/06/2022
23.85
 2,511,650 22.69 24.43 22.69 0 0 0
21/06/2022
22.69
 5,158,252 21.34 23.46 20.86 0 198,900 -4.7
20/06/2022
21.34
 3,250,416 23.27 24.43 21.24 100 6,900 -0.2
17/06/2022
23.27
 3,970,370 24.91 24.91 22.60 1,199,600 383,000 19.7
16/06/2022
24.91
 3,403,028 22.98 25.20 23.17 197,500 0 5.2
15/06/2022
22.98
 5,467,166 25.40 26.17 22.88 0 4,400 -0.1
14/06/2022
25.40
 4,805,422 26.94 26.94 24.62 190,103 1,500 5.1
13/06/2022
26.94
 5,915,786 29.93 29.93 26.94 194,012 0 5.5
10/06/2022
29.93
 5,527,939 30.42 31.48 29.74 0 3,900 -0.1
09/06/2022
30.42
 2,581,988 29.64 30.71 29.45 0 0 0
08/06/2022
29.64
 4,889,565 28.97 31.38 29.06 0 20,000 -0.6
07/06/2022
28.97
 6,992,168 29.64 30.32 27.23 3,000 300 0.1
06/06/2022
29.64
 3,559,961 30.51 31.67 29.64 0 8,500 -0.3
03/06/2022
30.51
 3,602,396 31.48 31.86 30.03 2,700 0 0.1
02/06/2022
31.48
 7,206,652 29.45 31.86 29.06 4,000 0 0.1
01/06/2022
29.45
 2,639,597 29.93 30.13 28.78 4,600 0 0.1
31/05/2022
29.93
 4,078,115 30.13 31.09 29.16 12,300 0 0.4
30/05/2022
30.13
 5,465,656 27.52 30.22 27.23 4,100 0 0.1
27/05/2022
27.52
 2,463,304 27.23 28.29 27.04 100 0 0.0
26/05/2022
27.23
 2,507,571 28.20 28.39 27.04 1,400 1,200 0.0
25/05/2022
28.20
 3,597,329 26.55 28.78 26.65 100 0 0.0
24/05/2022
26.55
 2,842,456 26.17 26.65 24.62 1,900 3,800 -0.0
23/05/2022
26.17
 5,315,928 25.01 27.42 25.11 200 8,700 -0.2
20/05/2022
25.01
 3,900,348 22.79 25.01 22.40 200 100 0.0
19/05/2022
22.79
 1,981,356 22.98 23.08 21.05 0 56 -0.0
18/05/2022
22.98
 2,229,897 22.60 23.66 22.31 0 0 0
17/05/2022
22.60
 2,880,268 20.57 22.60 20.08 500 0 0.0
16/05/2022
20.57
 1,500,411 20.57 22.11 18.54 1,000 2,900 -0.0
13/05/2022
20.57
 3,938,543 20.57 22.60 18.83 100 0 0.0
12/05/2022
20.57
 2,635,210 22.50 22.69 20.28 1,500 0 0.0
11/05/2022
22.50
 2,267,453 22.02 22.88 21.82 0 0 0
10/05/2022
22.02
 2,665,545 22.11 22.98 19.99 0 300 -0.0
09/05/2022
22.11
 3,892,111 24.53 24.53 22.11 1,700 96 0.0
06/05/2022
24.53
 3,506,012 27.23 27.23 24.53 1,000 0 0.0
05/05/2022
27.23
 4,120,404 27.81 28.68 25.59 2,300 0 0.1
04/05/2022
27.81
 3,600,594 29.06 29.93 27.81 0 0 0
29/04/2022
29.06
 3,461,027 28.97 30.90 28.00 16,000 0 0.5
28/04/2022
28.97
 4,702,412 27.62 29.93 27.81 13,700 8,700 0.2
27/04/2022
27.62
 4,114,568 25.11 27.62 24.62 1,300 100 0.0
26/04/2022
25.11
 2,486,089 24.14 25.40 22.21 0 1,900 -0.0
25/04/2022
24.14
 3,099,676 25.30 25.88 23.66 0 0 0
22/04/2022
25.30
 3,802,800 26.07 27.33 24.14 100 10,300 -0.3
21/04/2022
26.07
 7,571,200 23.95 26.26 21.63 4,900 10,300 -0.1
20/04/2022
23.95
 4,302,800 25.59 26.07 23.08 3,000 5,800 -0.1
19/04/2022
25.59
 4,003,600 26.94 28.00 24.91 0 0 0
18/04/2022
26.94
 5,453,100 29.93 30.22 26.94 300 3,000 -0.1
15/04/2022
29.93
 2,291,200 30.90 31.77 29.35 0 0 0
14/04/2022
30.90
 1,804,700 30.90 31.77 30.61 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |