CTCP Tasco (hut)

16.20
0
(0%)
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
(2026-02-23) 		-0.30 -1.82% 38,146,000 -228,500 -3.2
15.20
16.70
16.20
2 tháng
(2026-01-19) 		0.20 1.25% 75,350,100 -1,507,000 -23.6
15.20
17.50
16.20
3 tháng
(2025-12-18) 		-0.80 -4.71% 102,845,800 604,400 10.5
15.20
17.50
16.20
6 tháng
(2025-09-19) 		-2.80 -14.74% 284,162,500 -2,800,000 -57.6
15.10
19
16.20
12 tháng
(2025-03-24) 		0.85 5.52% 627,928,300 -657,669 -21.8
11.68
20.50
16.20
24 tháng
(2024-03-28) 		-2.82 -14.84% 1,071,327,945 -3,699,533 -74.2
11.68
20.50
16.20
36 tháng
(2023-04-03) 		0.36 2.30% 2,222,968,173 4,550,052 123.3
11.68
27.52
16.20
60 tháng
(2021-04-13) 		9.44 139.67% 3,915,634,721 3,273,216 159.6
5.60
49.54
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
6.57
 8,026,600 6.37 6.86 6.28 0 0 0
25/05/2021
6.37
 2,543,700 6.47 6.47 6.28 300 3,000 -0.0
24/05/2021
6.47
 5,753,944 6.18 6.57 6.18 1,000 0 0.0
21/05/2021
6.18
 4,598,600 6.28 6.37 6.18 0 0 0
20/05/2021
6.28
 10,383,475 6.08 6.66 6.18 3,500 1,900 0.0
19/05/2021
6.08
 7,460,679 5.60 6.08 5.60 1,000 0 0.0
18/05/2021
5.60
 2,639,110 5.79 5.79 5.60 0 0 0
17/05/2021
5.79
 2,613,037 5.79 5.79 5.70 0 0 0
14/05/2021
5.79
 2,699,235 5.79 5.89 5.70 0 0 0
13/05/2021
5.79
 2,174,654 5.99 5.99 5.79 0 45,000 -0.3
12/05/2021
5.99
 2,732,628 5.79 5.99 5.70 0 0 0
11/05/2021
5.79
 2,827,311 5.79 5.89 5.70 1,000 0 0.0
10/05/2021
5.79
 3,187,183 5.79 5.79 5.60 45,600 1,000 0.3
07/05/2021
5.79
 3,252,586 5.89 5.89 5.70 1,800 2,000 -0.0
06/05/2021
5.89
 2,453,603 6.08 6.08 5.70 500 100 0.0
05/05/2021
6.08
 3,413,773 5.70 6.18 5.70 1,200 0 0.0
04/05/2021
5.70
 3,258,718 5.89 6.47 5.60 10,500 0 0.1
29/04/2021
5.89
 2,511,548 6.08 6.08 5.79 0 0 0
28/04/2021
6.08
 4,157,049 5.79 6.08 5.70 1,000 0 0.0
27/04/2021
5.79
 3,365,758 5.70 5.89 5.60 300 88,249 -0.5
26/04/2021
5.70
 5,965,680 6.08 6.08 5.70 700 0 0.0
23/04/2021
6.08
 5,448,284 5.89 6.08 5.79 1,000 195,000 -1.2
22/04/2021
5.89
 8,389,421 6.37 6.37 5.89 2,000 50,000 -0.3
20/04/2021
6.37
 5,705,232 6.28 6.47 6.18 200 0 0.0
19/04/2021
6.28
 7,230,761 6.57 6.66 6.18 0 8,600 -0.1
16/04/2021
6.57
 13,498,568 6.66 6.76 6.08 64,000 163,100 -0.6
15/04/2021
6.66
 7,963,527 6.86 6.86 6.57 21,000 2,000 0.1
14/04/2021
6.86
 6,519,136 6.76 6.86 6.47 500 0 0.0
13/04/2021
6.76
 12,502,468 7.15 7.24 6.66 37,000 150,000 -0.8
12/04/2021
7.15
 6,054,772 7.05 7.24 6.95 200 107,700 -0.8
09/04/2021
7.05
 9,603,268 6.76 7.15 6.66 0 20,800 -0.1
08/04/2021
6.76
 6,097,138 6.95 7.05 6.76 8,000 30,000 -0.2
07/04/2021
6.95
 6,661,853 6.76 7.05 6.66 62,000 10,000 0.4
06/04/2021
6.76
 4,909,765 6.86 6.86 6.66 62,000 22,000 0.3
05/04/2021
6.86
 10,919,854 6.47 6.95 6.37 60,000 1,100 0.4
02/04/2021
6.47
 5,584,627 6.47 6.66 6.37 21,700 216,921 -1.3
01/04/2021
6.47
 9,421,146 6.37 6.86 6.28 0 15,000 -0.1
31/03/2021
6.37
 3,980,344 6.37 6.47 6.28 0 20,000 -0.1
30/03/2021
6.37
 4,722,798 6.47 6.76 6.28 600 0 0.0
29/03/2021
6.47
 20,613,704 5.89 6.47 5.79 60,000 52,800 0.1
26/03/2021
5.89
 6,531,074 5.99 5.99 5.50 255,600 600 1.5
25/03/2021
5.99
 4,160,217 5.99 5.99 5.79 0 0 0
24/03/2021
5.99
 7,164,179 6.08 6.08 5.79 9,800 4,000 0.0
23/03/2021
6.08
 11,368,262 5.79 6.08 5.70 1,000 0 0.0
22/03/2021
5.79
 3,711,108 5.89 5.89 5.70 10,000 0 0.1
19/03/2021
5.89
 4,203,898 5.89 5.99 5.70 10,000 0 0.1
18/03/2021
5.89
 3,488,387 5.89 5.99 5.70 0 0 0
17/03/2021
5.89
 7,143,146 5.70 6.08 5.70 0 55,900 -0.3
16/03/2021
5.70
 8,929,888 5.79 5.79 5.50 17,000 0 0.1
15/03/2021
5.79
 7,012,982 5.89 5.99 5.70 0 0 0
12/03/2021
5.89
 5,619,380 5.99 6.08 5.79 0 0 0
11/03/2021
5.99
 5,080,989 5.89 6.28 5.79 0 0 0
10/03/2021
5.89
 5,371,547 5.99 6.08 5.70 0 0 0
09/03/2021
5.99
 6,920,773 5.89 6.18 5.60 8,000 1,050 0.0
08/03/2021
5.89
 13,817,646 5.41 5.89 5.41 0 34,000 -0.2
05/03/2021
5.41
 13,525,009 5.02 5.50 4.83 100,000 110,100 -0.1
04/03/2021
5.02
 6,994,558 5.12 5.31 4.83 0 2,709 -0.0
03/03/2021
5.12
 6,026,514 4.92 5.12 4.83 1,600 1,900 -0.0
02/03/2021
4.92
 4,133,322 5.02 5.02 4.83 0 21,100 -0.1
01/03/2021
5.02
 5,582,674 4.83 5.12 4.83 0 500,000 -2.6
26/02/2021
4.83
 4,713,148 4.83 4.92 4.63 1,200 17,400 -0.1
25/02/2021
4.83
 5,873,004 4.73 5.02 4.83 24,600 500 0.1
24/02/2021
4.73
 16,821,225 4.35 4.73 4.35 0 24,500 -0.1
23/02/2021
4.35
 2,246,827 4.44 4.44 4.35 3,300 500,000 -2.2
22/02/2021
4.44
 3,422,001 4.44 4.54 4.35 0 0 0
19/02/2021
4.44
 1,791,600 4.54 4.54 4.44 0 0 0
18/02/2021
4.54
 2,432,378 4.54 4.63 4.44 0 1 -0.0
17/02/2021
4.54
 3,277,550 4.25 4.63 4.35 5,000 400 0.0
09/02/2021
4.25
 3,541,781 4.25 4.44 4.15 0 0 0
08/02/2021
4.25
 4,351,923 4.25 4.44 4.15 200 0 0.0
05/02/2021
4.25
 2,531,414 4.25 4.35 4.25 3,000 0 0.0
04/02/2021
4.25
 4,061,598 4.44 4.54 4.25 0 100 -0.0
03/02/2021
4.44
 3,559,020 4.25 4.63 4.25 0 0 0
02/02/2021
4.25
 7,538,355 4.15 4.44 3.86 4,000 0 0.0
01/02/2021
4.15
 12,432,100 4.44 4.73 4.06 900 207,650 -1.0
29/01/2021
4.44
 15,454,516 4.06 4.44 3.67 30,120 5,000 0.1
28/01/2021
4.06
 10,234,395 4.44 4.44 4.06 62,210 462,000 -1.7
27/01/2021
4.44
 11,824,186 4.92 4.92 4.44 24,700 800 0.1
26/01/2021
4.92
 14,186,397 5.21 5.21 4.73 4,700 11,600 -0.0
25/01/2021
5.21
 6,829,653 5.31 5.31 5.12 10,200 42,400 -0.2
22/01/2021
5.31
 9,699,300 5.41 5.50 5.21 36,400 20,000 0.1
21/01/2021
5.41
 12,332,940 5.02 5.50 5.12 8,100 2,300 0.0
20/01/2021
5.02
 21,209,554 4.63 5.02 4.25 60,400 0 0.3
19/01/2021
4.63
 27,724,134 4.92 5.12 4.44 103,600 0 0.5
18/01/2021
4.92
 15,144,533 4.83 5.31 4.83 2,200 20,000 -0.1
15/01/2021
4.83
 16,755,988 4.44 4.83 4.35 155,000 15,000 0.7
14/01/2021
4.44
 6,586,633 4.54 4.54 4.35 9,000 0 0.0
13/01/2021
4.54
 9,999,697 4.54 4.63 4.35 92,600 4,200 0.4
12/01/2021
4.54
 6,961,500 4.63 4.73 4.44 16,700 34,900 -0.1
11/01/2021
4.63
 9,688,600 4.44 4.63 4.35 0 2,900 -0.0
08/01/2021
4.44
 15,773,364 4.25 4.63 4.25 300 25,070 -0.1
07/01/2021
4.25
 6,313,700 4.25 4.25 4.06 4,000 32,300 -0.1
06/01/2021
4.25
 6,725,871 4.15 4.25 4.06 4,500 6,100 -0.0
05/01/2021
4.15
 9,280,002 4.25 4.35 4.06 11,600 98,800 -0.4
04/01/2021
4.25
 11,308,800 4.06 4.44 3.96 32,700 3,300 0.1
31/12/2020
4.06
 12,939,700 4.35 4.44 4.06 43,858 12,000 0.1
30/12/2020
4.35
 10,249,152 4.44 4.54 4.35 0 37,000 -0.2
29/12/2020
4.44
 11,847,664 4.63 4.63 4.35 36,700 75,200 -0.2
28/12/2020
4.63
 14,956,699 4.54 4.73 4.44 31,930 65,278 -0.2
25/12/2020
4.54
 14,684,781 4.15 4.54 4.06 70,100 10,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |