CTCP Tasco (hut)

15.50
-0.10
(-0.64%)
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
(2026-05-19) 		-0.40 -2.53% 32,396,600 158,800 0
15.40
16.10
15.60
2 tháng
(2026-04-20) 		-1.20 -7.23% 63,450,000 12,128,501 0
15.40
16.60
15.60
3 tháng
(2026-03-20) 		-0.60 -3.75% 134,048,300 13,103,714 19.6
15.40
17.50
15.60
6 tháng
(2025-12-22) 		-1.20 -7.23% 237,243,300 12,725,814 13.6
15.20
17.50
15.60
12 tháng
(2025-06-23) 		2.85 22.68% 677,063,600 13,049,014 8.3
12.17
20.50
15.60
24 tháng
(2024-06-28) 		-1.02 -6.19% 1,005,204,372 10,547,818 -33.5
11.68
20.50
15.60
36 tháng
(2023-07-04) 		-3.43 -18.21% 2,141,419,621 17,695,048 143.7
11.68
27.52
15.60
60 tháng
(2021-07-14) 		8.64 127.84% 3,704,433,012 16,632,206 177.0
6.76
49.54
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
30.90
 3,092,022 31.29 31.86 28.97 3,200 7,000 -0.1
12/04/2022
31.29
 3,150,084 32.35 33.41 31.29 0 2,300 -0.1
08/04/2022
32.35
 3,469,173 31.38 33.41 31.86 700 20,500 -0.7
07/04/2022
31.38
 3,491,873 31.19 32.44 30.03 7,700 3,000 0.2
06/04/2022
31.19
 7,851,446 34.57 34.57 31.19 1,300 23,600 -0.7
05/04/2022
34.57
 3,080,037 36.69 36.69 34.18 5,400 0 0.2
04/04/2022
36.69
 3,048,825 34.57 37.08 34.57 3,700 300 0.1
01/04/2022
34.57
 8,901,687 33.70 35.63 30.42 23,000 2,200 0.7
31/03/2022
33.70
 7,628,064 37.37 37.37 33.70 4,800 900 0.1
30/03/2022
37.37
 9,140,145 41.42 41.42 37.37 5,800 3,000 0.1
29/03/2022
41.42
 4,449,646 40.46 42.68 39.59 1,600 5,900 -0.2
28/03/2022
40.46
 4,082,167 42.68 42.97 38.82 600 1,500 -0.0
25/03/2022
42.68
 7,382,992 39.11 42.68 35.82 7,600 8,800 -0.0
24/03/2022
39.11
 10,148,455 43.36 43.36 39.11 9,800 6,300 0.1
23/03/2022
43.36
 13,693,488 48.09 48.28 43.36 311,800 0 15.3
22/03/2022
48.09
 6,117,316 49.54 51.95 47.31 3,200 6,500 -0.2
21/03/2022
49.54
 3,775,536 45.09 49.54 45.38 1,700 700 0.0
18/03/2022
45.09
 5,403,418 41.04 45.09 39.20 1,262,300 669,400 27.7
17/03/2022
41.04
 7,589,373 44.90 45.38 40.94 2,100 20,912 -0.9
16/03/2022
44.90
 5,132,833 42.68 46.64 42.68 1,390 11,700 -0.5
15/03/2022
42.68
 6,619,284 38.91 42.78 38.91 329,900 10,200 13.8
14/03/2022
38.91
 6,904,956 35.63 39.11 35.63 346,800 5,100 13.2
11/03/2022
35.63
 3,465,422 34.28 35.73 32.93 0 100 -0.0
10/03/2022
34.28
 2,644,818 34.57 37.66 33.80 2,400 5,000 -0.1
09/03/2022
34.57
 3,140,747 34.57 35.73 33.22 9,300 10,300 -0.0
08/03/2022
34.57
 4,739,999 32.83 36.11 32.35 1,500 10,200 -0.3
07/03/2022
32.83
 3,050,773 30.61 32.83 29.93 5,000 0 0.2
04/03/2022
30.61
 2,572,841 29.45 30.80 29.26 0 0 0
03/03/2022
29.45
 2,042,041 27.91 29.84 27.91 0 1,100 -0.0
02/03/2022
27.91
 2,481,021 27.52 28.39 26.75 1,900 20,200 -0.5
01/03/2022
27.52
 6,834,833 30.13 30.22 27.13 200 8,500 -0.2
28/02/2022
30.13
 3,084,858 29.64 30.90 29.16 1,600 0 0.0
25/02/2022
29.64
 3,159,391 28.29 30.61 27.81 700 1,900 -0.0
24/02/2022
28.29
 6,962,738 26.65 28.49 25.11 200 1,400 -0.0
23/02/2022
26.65
 4,905,863 24.24 26.65 24.53 0 0 0
22/02/2022
24.24
 2,985,286 24.04 24.91 23.37 19,200 100 0.5
21/02/2022
24.04
 3,373,460 22.40 24.04 22.31 200 1,900 -0.0
18/02/2022
22.40
 1,606,200 22.40 22.60 22.02 0 0 0
17/02/2022
22.40
 1,042,816 22.31 22.60 22.11 2,000 0 0.0
16/02/2022
22.31
 1,191,067 22.11 22.40 22.02 2,200 0 0.1
15/02/2022
22.11
 1,629,306 22.21 22.50 21.82 2,600 0 0.1
14/02/2022
22.21
 1,679,970 22.69 22.69 21.82 0 19,000 -0.4
11/02/2022
22.69
 1,339,949 22.21 22.79 21.92 0 0 0
10/02/2022
22.21
 1,471,474 22.11 22.50 21.82 100 0 0.0
09/02/2022
22.11
 3,437,324 22.31 23.17 21.73 23,900 268 0.6
08/02/2022
22.31
 2,424,864 21.63 22.50 21.34 0 2,200 -0.0
07/02/2022
21.63
 3,013,200 20.76 21.82 20.76 18,000 200 0.4
28/01/2022
20.76
 2,027,857 20.57 20.95 19.70 0 0 0
27/01/2022
20.57
 1,139,356 20.47 20.86 20.18 0 1,000 -0.0
26/01/2022
20.47
 2,586,052 19.99 21.24 19.89 300 200 0.0
25/01/2022
19.99
 1,136,165 19.70 20.28 19.31 0 0 0
24/01/2022
19.70
 3,034,779 19.41 20.37 18.93 0 2,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |