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
(2026-08-17) 		-0.30 -2.29% 27,808,100 -1,388,102 0
12.50
13.50
12.70
2 tháng
(2026-07-16) 		-2.40 -15.79% 79,572,200 -1,718,066 0
12.50
15.20
12.70
3 tháng
(2026-06-16) 		-2.80 -17.95% 102,725,000 -1,981,866 0
12.50
15.60
12.70
6 tháng
(2026-03-18) 		-3.40 -20.99% 237,602,700 10,619,748 12.8
12.50
17.50
12.70
12 tháng
(2025-09-19) 		-6.20 -32.63% 521,765,200 7,819,748 -44.8
12.50
19
12.70
24 tháng
(2024-09-24) 		-3.23 -20.14% 1,022,651,037 8,260,723 -37.1
11.68
20.50
12.70
36 tháng
(2023-10-02) 		-10.57 -45.22% 1,918,700,009 7,075,026 -60.0
11.68
23.37
12.70
60 tháng
(2021-10-11) 		2.76 27.46% 3,560,331,088 14,946,123 180.9
9.75
49.54
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |