CTCP Tasco (hut)

16.60
-0.30
(-1.78%)
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
(2025-11-05) 		-1.40 -7.65% 53,608,200 -568,900 -9.6
16.40
18.30
16.60
2 tháng
(2025-10-06) 		-0.30 -1.74% 130,008,900 -7,300 -1.0
15.10
18.30
16.60
3 tháng
(2025-09-08) 		-2.10 -11.05% 221,032,300 -3,289,300 -62.1
15.10
20.10
16.60
6 tháng
(2025-06-09) 		3.67 27.75% 439,476,200 -962,700 -26.7
12.17
20.50
16.60
12 tháng
(2024-12-10) 		1.55 10.08% 597,203,945 -3,399,199 -67.4
11.68
20.50
16.60
24 tháng
(2023-12-18) 		-1.54 -8.37% 1,248,899,756 -4,213,160 -80.2
11.68
20.50
16.60
36 tháng
(2022-12-21) 		2.90 20.70% 2,217,989,522 6,189,179 147.2
11.68
27.52
16.60
60 tháng
(2020-12-31) 		12.84 316.71% 4,363,255,530 521,803 130.0
4.06
49.54
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
4.76
 10,317,598 4.35 4.76 4.27 8,000 0 0.0
21/09/2018
4.35
 1,893,734 4.35 4.43 4.27 0 0 0
20/09/2018
4.35
 2,277,300 4.35 4.43 4.27 0 0 0
19/09/2018
4.35
 3,254,554 4.18 4.35 4.10 0 0 0
18/09/2018
4.18
 2,074,856 4.10 4.18 4.10 10,000 0 0.1
17/09/2018
4.10
 2,280,888 4.10 4.18 4.10 0 0 0
14/09/2018
4.10
 950,990 4.18 4.18 4.10 600 0 0.0
13/09/2018
4.18
 3,044,167 4.18 4.27 4.10 10,000 0 0.1
12/09/2018
4.18
 955,582 4.27 4.35 4.18 0 0 0
11/09/2018
4.27
 2,002,868 4.10 4.27 4.10 18,000 2,500 0.1
10/09/2018
4.10
 819,798 4.10 4.18 4.10 0 0 0
07/09/2018
4.10
 1,309,602 4.18 4.18 4.10 100 20,490 -0.1
06/09/2018
4.18
 1,231,475 4.18 4.27 4.10 0 0 0
05/09/2018
4.18
 1,003,930 4.27 4.43 4.18 0 0 0
04/09/2018
4.27
 1,053,257 4.35 4.51 4.27 0 0 0
31/08/2018
4.35
 1,143,695 4.43 4.43 4.27 0 0 0
30/08/2018
4.43
 1,492,061 4.35 4.43 4.27 0 55,000 -0.3
29/08/2018
4.35
 916,270 4.43 4.43 4.35 0 0 0
28/08/2018
4.43
 616,070 4.43 4.51 4.35 0 0 0
27/08/2018
4.43
 1,271,740 4.43 4.51 4.35 20,000 0 0.1
24/08/2018
4.43
 1,408,010 4.35 4.51 4.35 100 0 0.0
23/08/2018
4.35
 830,672 4.35 4.43 4.27 0 0 0
22/08/2018
4.35
 2,178,350 4.27 4.51 4.27 60,700 0 0.3
21/08/2018
4.27
 951,183 4.27 4.35 4.18 0 0 0
20/08/2018
4.27
 864,906 4.27 4.35 4.18 0 0 0
17/08/2018
4.27
 1,094,777 4.27 4.35 4.27 10,000 0 0.1
16/08/2018
4.27
 605,103 4.27 4.27 4.18 0 0 0
15/08/2018
4.27
 807,753 4.35 4.43 4.27 0 0 0
14/08/2018
4.35
 1,708,318 4.18 4.43 4.18 0 0 0
13/08/2018
4.18
 1,429,532 4.10 4.18 4.02 0 66,000 -0.3
10/08/2018
4.10
 1,117,660 4.18 4.18 4.10 500 150,000 -0.7
09/08/2018
4.18
 1,328,456 4.27 4.35 4.18 0 200,000 -1.0
08/08/2018
4.27
 1,093,251 4.27 4.35 4.27 0 0 0
07/08/2018
4.27
 909,026 4.43 4.43 4.27 0 0 0
06/08/2018
4.43
 994,986 4.51 4.51 4.35 1,800 0 0.0
03/08/2018
4.51
 990,180 4.43 4.59 4.43 101,000 0 0.6
02/08/2018
4.43
 1,529,729 4.35 4.43 4.27 115,000 0 0.6
01/08/2018
4.35
 2,930,110 4.59 4.59 4.35 0 0 0
31/07/2018
4.59
 2,445,671 4.84 4.84 4.59 0 0 0
30/07/2018
4.84
 2,155,952 4.76 4.92 4.68 200,000 0 1.2
27/07/2018
4.76
 3,953,663 4.43 4.84 4.43 0 0 0
26/07/2018
4.43
 1,455,450 4.43 4.59 4.43 0 20,040 -0.1
25/07/2018
4.43
 2,321,050 4.43 4.59 4.35 0 4,600 -0.0
24/07/2018
4.43
 1,903,599 4.43 4.59 4.43 0 0 0
23/07/2018
4.43
 2,115,634 4.27 4.68 4.27 0 0 0
20/07/2018
4.27
 1,276,887 4.27 4.27 4.18 0 0 0
19/07/2018
4.27
 2,619,160 4.27 4.43 4.18 1,100 971,000 -5.1
18/07/2018
4.27
 1,751,628 4.18 4.35 4.10 24,000 0 0.1
17/07/2018
4.18
 705,800 4.18 4.18 4.10 0 0 0
16/07/2018
4.18
 1,226,629 3.94 4.18 3.77 0 0 0
13/07/2018
3.94
 1,882,505 3.86 4.02 3.77 20,000 1,125,000 -5.3
12/07/2018
3.86
 822,576 3.94 4.02 3.86 11,200 0 0.1
11/07/2018
3.94
 1,658,879 4.18 4.18 3.86 17,300 0 0.1
10/07/2018
4.18
 523,194 4.18 4.27 3.77 0 700 -0.0
09/07/2018
4.18
 803,721 4.27 4.35 4.10 5,100 0 0.0
06/07/2018
4.27
 1,387,761 4.10 4.35 3.94 0 0 0
05/07/2018
4.10
 2,433,494 4.35 4.35 3.94 16,000 0 0.1
04/07/2018
4.35
 1,673,609 4.43 4.51 4.27 10,000 0 0.1
03/07/2018
4.43
 2,109,394 4.76 4.84 4.43 30,100 0 0.2
02/07/2018
4.76
 2,027,260 4.92 4.92 4.59 30,000 0 0.2
29/06/2018
4.92
 434,540 4.92 5.00 4.92 0 8,500 -0.1
28/06/2018
4.92
 1,824,000 5.09 5.17 4.92 0 85,000 -0.5
27/06/2018
5.09
 511,926 5.17 5.25 5.09 0 0 0
26/06/2018
5.17
 903,950 5.17 5.25 5.00 0 5,600 -0.0
25/06/2018
5.17
 720,916 5.25 5.25 5.17 0 0 0
22/06/2018
5.25
 575,300 5.09 5.25 5.09 0 0 0
21/06/2018
5.09
 715,459 5.25 5.25 5.09 0 0 0
20/06/2018
5.25
 520,200 5.17 5.25 5.17 0 5,000 -0.0
19/06/2018
5.17
 1,826,301 5.33 5.33 4.92 2,100 0 0.0
18/06/2018
5.33
 1,406,636 5.33 5.50 5.25 20,000 1 0.1
15/06/2018
5.33
 1,443,710 5.25 5.41 5.17 0 0 0
14/06/2018
5.25
 1,138,371 5.25 5.41 5.17 6,000 63 0.0
13/06/2018
5.25
 1,015,280 5.25 5.33 5.17 0 0 0
12/06/2018
5.25
 1,550,946 5.25 5.33 5.09 0 0 0
11/06/2018
5.25
 1,712,330 5.41 5.41 5.25 21,200 0 0.1
08/06/2018
5.41
 1,857,656 5.50 5.50 5.33 0 10,000 -0.1
07/06/2018
5.50
 1,666,569 5.74 5.74 5.41 0 0 0
06/06/2018
5.74
 1,893,536 5.58 5.74 5.50 139,300 0 0.9
05/06/2018
5.58
 3,213,452 5.17 5.66 5.09 0 0 0
04/06/2018
5.17
 1,470,094 5.09 5.17 5.00 0 0 0
01/06/2018
5.09
 1,791,842 5.00 5.25 4.92 0 0 0
31/05/2018
5.00
 1,223,219 5.00 5.17 4.92 300 0 0.0
30/05/2018
5.00
 1,865,545 5.09 5.25 4.84 0 0 0
29/05/2018
5.09
 2,034,549 4.68 5.09 4.27 0 0 0
28/05/2018
4.68
 3,563,365 5.17 5.17 4.68 1,300 0 0.0
25/05/2018
5.17
 972,081 5.41 5.50 5.17 100 0 0.0
24/05/2018
5.41
 495,821 5.58 5.58 5.41 0 0 0
23/05/2018
5.58
 1,009,700 5.58 5.58 5.41 0 45,600 -0.3
22/05/2018
5.58
 1,535,421 5.74 5.74 5.50 1,989,000 1,989,000 0
21/05/2018
5.74
 1,070,030 5.82 5.91 5.74 0 0 0
18/05/2018
5.82
 1,033,110 5.82 5.82 5.25 1,000 0 0.0
17/05/2018
5.82
 1,022,020 5.74 5.82 5.66 0 20,000 -0.1
16/05/2018
5.74
 1,765,071 5.82 5.91 5.66 100 202,000 -1.4
15/05/2018
5.82
 1,176,500 5.99 5.99 5.82 0 40,000 -0.3
14/05/2018
5.99
 706,325 5.82 5.99 5.74 0 3,400 -0.0
11/05/2018
5.82
 948,230 5.82 5.99 5.74 0 0 0
10/05/2018
5.82
 1,214,681 5.91 6.07 5.82 26,600 0 0.2
09/05/2018
5.91
 1,615,763 6.07 6.07 5.82 0 0 0
08/05/2018
6.07
 1,286,660 6.15 6.15 5.99 0 9,000 -0.1
07/05/2018
6.15
 1,077,472 5.99 6.24 5.58 0 180,762 -1.4

Chính sách bảo mật | Điều khoản sử dụng |