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) 		-0.10 -0.62% 29,054,700 915,400 14.3
15.20
16.20
15.80
2 tháng
(2025-12-01) 		-0.70 -4.22% 52,342,800 2,082,300 33.2
15.20
17
15.80
3 tháng
(2025-10-30) 		-1 -5.92% 117,405,300 1,803,700 28.0
15.20
18.30
15.80
6 tháng
(2025-08-01) 		-2.30 -12.64% 393,049,300 -295,600 -12.9
15.10
20.50
15.80
12 tháng
(2025-02-03) 		0.74 4.88% 614,692,316 -666,224 -24.0
11.68
20.50
15.80
24 tháng
(2024-02-15) 		-2.54 -13.79% 1,129,712,814 -1,352,790 -31.9
11.68
20.50
15.80
36 tháng
(2023-02-13) 		2.96 22.88% 2,214,459,303 7,230,752 164.4
11.68
27.52
15.80
60 tháng
(2021-02-23) 		11.55 265.92% 4,105,887,647 3,002,936 166.2
4.35
49.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
3.67
 1,273,560 3.77 3.77 3.67 0 0 0
10/04/2019
3.77
 619,289 3.77 3.77 3.67 1,200 0 0.0
09/04/2019
3.77
 955,483 3.77 3.86 3.67 0 0 0
08/04/2019
3.77
 1,753,912 3.77 3.86 3.67 0 2,000 -0.0
05/04/2019
3.77
 396,168 3.77 3.86 3.67 0 0 0
04/04/2019
3.77
 950,101 3.77 3.86 3.67 0 300 -0.0
03/04/2019
3.77
 1,169,138 3.77 3.86 3.67 0 0 0
02/04/2019
3.77
 1,165,472 3.86 3.96 3.77 0 20,000 -0.1
01/04/2019
3.86
 2,129,591 3.77 3.86 3.67 0 500 -0.0
29/03/2019
3.77
 1,662,146 3.67 3.86 3.67 1,000 0 0.0
28/03/2019
3.67
 713,680 3.67 3.77 3.67 57,000 0 0.2
27/03/2019
3.67
 876,939 3.67 3.86 3.67 0 0 0
26/03/2019
3.67
 1,205,803 3.67 3.77 3.67 0 0 0
25/03/2019
3.67
 2,758,420 3.86 3.86 3.67 900 0 0.0
22/03/2019
3.86
 1,702,972 3.77 3.96 3.77 200 0 0.0
21/03/2019
3.77
 2,871,549 4.06 4.06 3.77 200 0 0.0
20/03/2019
4.06
 2,074,225 3.96 4.06 3.86 0 0 0
19/03/2019
3.96
 3,257,493 4.06 4.15 3.96 0 0 0
18/03/2019
4.06
 2,654,053 3.96 4.15 3.96 0 600 -0.0
15/03/2019
3.96
 2,702,792 4.06 4.25 3.96 700 600 0.0
14/03/2019
4.06
 8,453,652 3.77 4.06 3.77 0 0 0
13/03/2019
3.77
 2,724,134 3.96 3.96 3.77 0 0 0
12/03/2019
3.96
 4,252,307 4.06 4.15 3.96 600 500,000 -2.1
11/03/2019
4.06
 2,264,166 3.96 4.06 3.86 0 0 0
08/03/2019
3.96
 3,126,168 4.06 4.06 3.86 0 100 -0.0
07/03/2019
4.06
 3,433,809 4.15 4.25 3.96 0 1,100 -0.0
06/03/2019
4.15
 5,625,969 3.96 4.35 3.96 0 1,200 -0.0
05/03/2019
3.96
 6,021,005 3.67 3.96 3.67 3,000 600 0.0
04/03/2019
3.67
 2,036,304 3.57 3.67 3.48 0 565,800 -2.1
01/03/2019
3.57
 823,502 3.48 3.57 3.48 400 4,800 -0.0
28/02/2019
3.48
 2,915,767 3.48 3.67 3.38 0 0 0
27/02/2019
3.48
 3,255,623 3.38 3.57 3.38 0 325,700 -1.2
26/02/2019
3.38
 1,177,600 3.38 3.48 3.28 0 85,000 -0.3
25/02/2019
3.38
 704,392 3.38 3.48 3.28 0 10,000 -0.0
22/02/2019
3.38
 460,608 3.38 3.48 3.28 0 10,000 -0.0
21/02/2019
3.38
 1,255,815 3.28 3.48 3.28 0 0 0
20/02/2019
3.28
 396,129 3.38 3.38 3.28 8,500 0 0.0
19/02/2019
3.38
 1,871,947 3.38 3.48 3.28 100 0 0.0
18/02/2019
3.38
 1,524,229 3.48 3.48 3.38 0 1,100 -0.0
15/02/2019
3.48
 1,397,999 3.48 3.57 3.38 0 374,600 -1.3
14/02/2019
3.48
 2,817,942 3.38 3.57 3.28 0 475,400 -1.7
13/02/2019
3.38
 1,125,777 3.38 3.48 3.28 0 80,000 -0.3
12/02/2019
3.38
 2,215,957 3.28 3.48 3.28 0 620,000 -2.2
11/02/2019
3.28
 2,496,356 3.38 3.48 3.19 0 712,300 -2.4
01/02/2019
3.38
 541,753 3.38 3.38 3.28 0 1,000 -0.0
31/01/2019
3.38
 1,582,831 3.38 3.48 3.28 0 0 0
30/01/2019
3.38
 648,836 3.48 3.48 3.38 0 0 0
29/01/2019
3.48
 388,492 3.48 3.48 3.38 0 0 0
28/01/2019
3.48
 1,369,901 3.48 3.57 3.48 0 500,000 -1.8
25/01/2019
3.48
 616,884 3.57 3.57 3.48 0 0 0
24/01/2019
3.57
 772,274 3.57 3.57 3.48 5,000 0 0.0
23/01/2019
3.57
 1,295,420 3.48 3.57 3.38 0 150,000 -0.6
22/01/2019
3.48
 1,154,650 3.48 3.57 3.38 0 0 0
21/01/2019
3.48
 1,486,140 3.57 3.57 3.48 0 0 0
18/01/2019
3.57
 1,142,883 3.57 3.67 3.48 0 0 0
17/01/2019
3.57
 1,184,997 3.67 3.67 3.57 0 0 0
16/01/2019
3.67
 984,380 3.67 3.77 3.57 0 0 0
15/01/2019
3.67
 289,762 3.67 3.67 3.57 0 0 0
14/01/2019
3.67
 1,326,973 3.67 3.77 3.57 0 0 0
11/01/2019
3.67
 987,613 3.67 3.77 3.57 0 0 0
10/01/2019
3.67
 870,085 3.57 3.77 3.57 0 0 0
09/01/2019
3.57
 1,533,354 3.67 3.77 3.57 0 0 0
08/01/2019
3.67
 793,062 3.67 3.77 3.57 2,900 0 0.0
07/01/2019
3.67
 2,604,398 3.57 3.86 3.57 0 0 0
04/01/2019
3.57
 2,165,746 3.57 3.67 3.48 5,800 151,200 -0.5
03/01/2019
3.57
 1,177,168 3.77 3.77 3.57 0 2,000 -0.0
02/01/2019
3.77
 1,751,288 3.67 3.86 3.67 0 44,200 -0.2
28/12/2018
3.67
 2,002,756 3.86 3.96 3.67 0 0 0
27/12/2018
3.86
 1,029,898 3.86 4.06 3.86 0 0 0
26/12/2018
3.86
 693,064 3.86 3.96 3.86 0 0 0
25/12/2018
3.86
 2,364,022 3.96 4.06 3.77 0 0 0
24/12/2018
3.96
 1,201,266 3.96 4.15 3.96 0 0 0
21/12/2018
3.96
 1,261,487 4.06 4.06 3.96 600 600 -0
20/12/2018
4.06
 762,738 4.06 4.15 3.96 0 1,800 -0.0
19/12/2018
4.06
 1,208,809 4.15 4.15 4.06 0 0 0
18/12/2018
4.15
 2,381,572 4.06 4.15 3.96 16,500 10,000 0.0
17/12/2018
4.06
 2,250,087 4.25 4.25 4.06 0 0 0
14/12/2018
4.25
 1,576,492 4.15 4.35 4.15 0 0 0
13/12/2018
4.15
 1,963,034 4.35 4.35 4.15 0 0 0
12/12/2018
4.35
 3,643,569 4.06 4.35 4.06 0 0 0
11/12/2018
4.06
 1,587,333 3.96 4.15 3.96 0 35,700 -0.1
10/12/2018
3.96
 1,431,026 4.06 4.15 3.96 30 58,891 -0.2
07/12/2018
4.06
 1,413,037 4.06 4.15 4.06 0 0 0
06/12/2018
4.06
 1,792,149 4.06 4.15 3.96 0 190,700 -0.8
05/12/2018
4.06
 1,624,600 4.06 4.15 3.96 5,000 339,300 -1.4
04/12/2018
4.06
 2,655,736 4.06 4.15 3.96 0 1,045,900 -4.4
03/12/2018
4.06
 937,180 4.06 4.15 3.96 0 0 0
30/11/2018
4.06
 833,330 3.96 4.06 3.96 0 0 0
29/11/2018
3.96
 859,020 4.06 4.15 3.96 0 0 0
28/11/2018
4.06
 1,094,596 4.06 4.15 3.96 0 0 0
27/11/2018
4.06
 828,410 4.06 4.15 3.96 0 0 0
26/11/2018
4.06
 2,709,650 4.15 4.25 4.06 0 2,000,000 -8.5
23/11/2018
4.15
 2,114,716 4.15 4.35 4.06 0 0 0
22/11/2018
4.15
 1,168,279 4.25 4.35 4.15 0 16,400 -0.1
21/11/2018
4.25
 2,144,208 4.15 4.35 4.06 18,000 0 0.1
20/11/2018
4.15
 1,085,580 4.15 4.15 4.06 0 0 0
19/11/2018
4.15
 1,613,999 4.06 4.15 3.96 10,000 14,600 -0.0
16/11/2018
4.06
 942,101 4.06 4.15 3.67 7,000 0 0.0
15/11/2018
4.06
 448,000 4.15 4.15 3.96 400 0 0.0
14/11/2018
4.15
 1,205,883 4.06 4.15 3.96 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |