CTCP Tasco (hut)

15.80
-0.10
(-0.63%)
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
(2025-12-29) 		-0.80 -5% 27,417,000 1,089,800 17.0
15.20
16.20
15.90
2 tháng
(2025-11-28) 		-1.40 -8.43% 52,066,300 2,023,900 32.0
15.20
17
15.90
3 tháng
(2025-10-29) 		-1.90 -11.11% 118,358,600 2,048,500 31.9
15.20
18.30
15.90
6 tháng
(2025-07-31) 		-2.90 -16.02% 404,678,900 -309,100 -13.4
15.10
20.50
15.90
12 tháng
(2025-02-03) 		0.04 0.26% 613,054,616 -491,824 -21.2
11.68
20.50
15.90
24 tháng
(2024-02-07) 		-3.05 -16.71% 1,130,719,520 -1,238,590 -30.3
11.68
20.50
15.90
36 tháng
(2023-02-13) 		2.26 17.47% 2,212,821,603 7,405,152 167.1
11.68
27.52
15.90
60 tháng
(2021-02-22) 		10.76 242.20% 4,107,671,948 3,177,336 168.9
4.35
49.54
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
19.41
 1,165,302 19.41 19.99 19.02 1,000 2,000 -0.0
20/01/2022
19.41
 1,748,588 18.73 19.51 18.35 8,000 14,600 -0.1
19/01/2022
18.73
 1,194,800 18.54 19.02 16.70 1,100 3,000 -0.0
18/01/2022
18.54
 1,414,800 18.25 18.73 17.48 0 6,600 -0.1
17/01/2022
18.25
 2,657,690 18.73 19.60 17.48 2,000 9,000 -0.1
14/01/2022
18.73
 1,751,529 18.35 19.31 17.09 2,200 20,900 -0.3
13/01/2022
18.35
 2,712,116 18.83 19.31 17.48 400 19,000 -0.4
12/01/2022
18.83
 3,969,638 19.89 19.99 17.96 3,000 1,500 0.0
11/01/2022
19.89
 2,517,578 19.89 20.76 19.31 1,500 6,000 -0.1
10/01/2022
19.89
 2,855,134 20.95 21.24 19.89 15,100 27,400 -0.3
07/01/2022
20.95
 2,188,037 20.76 21.24 20.37 700 300 0.0
06/01/2022
20.76
 3,092,805 19.89 21.24 19.70 100 234 -0.0
05/01/2022
19.89
 1,951,693 20.28 20.28 19.79 200 700 -0.0
04/01/2022
20.28
 2,167,408 20.08 20.76 19.79 2,600 0 0.1
31/12/2021
20.08
 2,754,450 19.79 20.08 18.83 0 1,000 -0.0
30/12/2021
19.79
 2,094,084 19.60 20.76 19.41 9,500 2,400 0.1
29/12/2021
19.60
 2,291,511 19.99 20.28 19.51 18,120 2,200 0.3
28/12/2021
19.99
 5,588,554 18.93 20.76 18.93 28,600 157,625 -2.6
27/12/2021
18.93
 3,712,406 18.35 19.31 18.64 0 3,200 -0.1
24/12/2021
18.35
 2,485,857 18.25 19.12 18.25 0 10,000 -0.2
23/12/2021
18.25
 2,380,695 17.96 18.44 17.57 1,000 200 0.0
22/12/2021
17.96
 1,463,275 17.86 18.54 17.86 5,100 10,000 -0.1
21/12/2021
17.86
 1,966,467 18.15 18.25 17.57 0 20,000 -0.4
20/12/2021
18.15
 2,290,067 18.44 18.73 17.96 100 30 0.0
17/12/2021
18.44
 2,301,400 19.02 19.31 18.35 0 8 -0.0
16/12/2021
19.02
 2,406,472 19.12 19.70 18.15 0 5,900 -0.1
15/12/2021
19.12
 4,515,100 18.06 19.31 17.77 0 229,700 -4.5
14/12/2021
18.06
 2,627,094 17.96 18.35 17.86 600 0 0.0
13/12/2021
17.96
 1,385,727 17.67 18.25 17.57 12,500 48 0.2
10/12/2021
17.67
 2,138,917 18.15 19.89 17.48 2,200 200 0.0
09/12/2021
18.15
 2,108,620 17.86 18.44 17.38 2,300 23,200 -0.4
08/12/2021
17.86
 1,788,004 18.06 19.12 17.86 7,100 100,000 -1.8
07/12/2021
18.06
 2,537,729 16.42 18.06 16.51 2,600 200,200 -3.7
06/12/2021
16.42
 3,129,563 16.90 17.38 16.03 0 0 0
03/12/2021
16.90
 7,381,672 18.35 18.44 16.51 500 487,000 -8.7
02/12/2021
18.35
 6,583,409 17.67 19.41 17.77 10,030 501,800 -9.4
01/12/2021
17.67
 3,963,525 16.13 17.67 16.32 0 614,900 -11.1
30/11/2021
16.13
 8,231,754 14.68 16.13 14.68 714 1,005,100 -16.1
29/11/2021
14.68
 1,947,465 14.39 14.68 13.52 500 6,700 -0.1
26/11/2021
14.39
 2,028,638 14.77 14.97 14.39 500 4,000 -0.1
25/11/2021
14.77
 2,961,320 14.39 14.97 14.29 0 12,800 -0.2
24/11/2021
14.39
 3,121,046 14.29 14.48 14.10 0 800 -0.0
23/11/2021
14.29
 2,457,705 13.62 14.39 13.13 1,000 15,000 -0.2
22/11/2021
13.62
 4,362,886 14.77 15.26 13.33 0 0 0
19/11/2021
14.77
 4,626,021 14.58 15.64 14.10 0 300,400 -4.8
18/11/2021
14.58
 2,544,656 14.39 14.77 14.29 0 200 -0.0
17/11/2021
14.39
 1,849,811 14.19 14.48 14.00 11,000 10,311 0.0
16/11/2021
14.19
 3,287,692 14.77 15.06 14.00 14,000 200 0.2
15/11/2021
14.77
 4,667,405 13.71 15.06 13.52 2,000 760,200 -11.2
12/11/2021
13.71
 2,932,055 13.13 13.90 13.13 12,000 565,400 -7.7
11/11/2021
13.13
 2,032,109 13.33 13.42 13.04 1,700 110,100 -1.5
10/11/2021
13.33
 1,684,625 13.04 13.52 12.94 0 270,200 -3.7
09/11/2021
13.04
 1,933,629 12.84 13.04 12.65 500 200 0.0
08/11/2021
12.84
 2,445,692 12.46 13.04 12.46 1,900 1,100 0.0
05/11/2021
12.46
 1,185,770 12.46 12.84 12.26 19,000 200 0.2
04/11/2021
12.46
 1,985,221 11.97 12.75 11.78 21,300 300 0.3
03/11/2021
11.97
 4,170,118 12.84 13.04 11.97 400 19,000 -0.2
02/11/2021
12.84
 3,376,980 12.36 13.04 12.17 0 100 -0.0
01/11/2021
12.36
 2,829,994 12.55 13.23 12.26 10,400 200 0.1
29/10/2021
12.55
 5,782,845 12.17 12.94 12.17 67,000 460,300 -5.2
28/10/2021
12.17
 8,360,100 11.10 12.17 10.91 1,000 550,200 -6.6
27/10/2021
11.10
 3,131,700 11.10 11.30 11.01 0 0 0
26/10/2021
11.10
 1,698,900 11.10 11.30 10.91 7,000 50,000 -0.5
25/10/2021
11.10
 5,972,900 10.72 11.39 10.72 8,000 150,000 -1.6
22/10/2021
10.72
 5,402,300 10.14 10.81 10.04 0 5,500 -0.1
21/10/2021
10.14
 1,525,800 10.14 10.24 10.04 0 200 -0.0
20/10/2021
10.14
 1,933,300 10.14 10.33 9.95 0 200 -0.0
19/10/2021
10.14
 3,516,900 9.75 10.43 9.66 0 18,300 -0.2
18/10/2021
9.75
 1,530,200 9.95 10.04 9.75 0 0 0
15/10/2021
9.95
 1,430,200 9.95 10.04 9.85 100 0 0.0
14/10/2021
9.95
 1,995,500 9.95 10.14 9.85 0 200 -0.0
13/10/2021
9.95
 2,125,800 9.95 10.04 9.85 0 10,970 -0.1
12/10/2021
9.95
 3,041,900 10.04 10.04 9.75 0 0 0
11/10/2021
10.04
 1,520,448 10.24 10.33 10.04 0 0 0
08/10/2021
10.24
 1,609,900 10.33 10.33 10.04 0 50,000 -0.5
07/10/2021
10.33
 2,282,674 10.14 10.33 10.04 7,000 400 0.1
06/10/2021
10.14
 2,021,900 10.04 10.14 9.95 1,000 400 0.0
05/10/2021
10.04
 2,638,218 10.24 10.33 9.95 0 70,000 -0.7
04/10/2021
10.24
 2,824,061 10.04 10.24 9.95 0 20,600 -0.2
01/10/2021
10.04
 1,446,975 10.04 10.04 9.85 0 0 0
30/09/2021
10.04
 1,502,165 9.95 10.14 9.85 0 200 -0.0
29/09/2021
9.95
 2,784,861 9.75 10.24 9.56 0 0 0
28/09/2021
9.75
 2,403,427 9.37 9.75 9.27 100 500 -0.0
27/09/2021
9.37
 4,900,673 9.85 10.04 9.27 900 0 0.0
24/09/2021
9.85
 3,167,172 9.75 10.04 9.56 0 500 -0.0
23/09/2021
9.75
 6,080,509 10.14 10.62 9.56 8,100 104,100 -1.0
22/09/2021
10.14
 9,267,776 9.27 10.14 9.08 13,000 64,000 -0.5
21/09/2021
9.27
 7,798,334 8.88 9.37 8.69 0 155,000 -1.5
20/09/2021
8.88
 5,195,032 8.88 9.08 8.79 0 1,819 -0.0
17/09/2021
8.88
 2,145,949 9.17 9.17 8.88 0 8,900 -0.1
16/09/2021
9.17
 14,393,986 9.08 9.56 9.08 0 2,000 -0.0
15/09/2021
9.08
 9,648,962 8.30 9.08 8.30 0 5,000 0
14/09/2021
8.30
 2,940,780 8.30 8.40 8.21 28,100 0 0.2
13/09/2021
8.30
 3,758,058 8.50 8.59 8.21 0 0 0
10/09/2021
8.50
 2,609,741 8.69 8.79 8.50 2,000 0 0.0
09/09/2021
8.69
 2,950,104 8.59 8.69 8.11 3,000 0 0.0
08/09/2021
8.59
 4,016,057 8.69 8.79 8.50 149,000 0 1.3
07/09/2021
8.69
 3,854,980 8.98 9.08 8.69 500 0 0.0
06/09/2021
8.98
 8,144,698 8.88 9.37 8.88 0 1,500 -0.0
01/09/2021
8.88
 2,818,795 8.69 8.98 8.69 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |