CTCP Tasco (hut)

12.60
-0.20
(-1.56%)
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
(2026-08-12) 		-0.70 -5.15% 30,969,200 -1,548,302 0
12.50
13.60
12.80
2 tháng
(2026-07-13) 		-2.20 -14.57% 83,003,900 -1,667,966 0
12.50
15.20
12.80
3 tháng
(2026-06-15) 		-2.60 -16.77% 103,087,700 -1,979,266 0
12.50
15.60
12.80
6 tháng
(2026-03-16) 		-3.80 -22.75% 239,631,600 10,668,348 13.5
12.50
17.50
12.80
12 tháng
(2025-09-16) 		-6.80 -34.52% 537,051,100 8,346,248 -34.5
12.50
20.10
12.80
24 tháng
(2024-09-23) 		-3.13 -19.52% 1,021,298,462 8,252,423 -37.2
11.68
20.50
12.80
36 tháng
(2023-09-27) 		-9.50 -42.42% 1,937,356,409 13,702,874 97.9
11.68
23.66
12.80
60 tháng
(2021-10-07) 		2.57 24.86% 3,562,461,262 14,902,823 180.4
9.75
49.54
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
16.80
 2,544,400 16.90 16.90 16.40 4,900 278,200 0
15/04/2026
16.80
 3,180,700 17 17.40 16.80 89,400 9,800 0
14/04/2026
17
 2,309,900 17 17.30 16.70 4,800 136,002 0
13/04/2026
16.90
 3,774,900 17 17.50 16.50 39,900 101,601 0
10/04/2026
17
 2,556,200 17.30 17.50 17 4,700 12,678 0
09/04/2026
17.30
 7,138,400 16.80 17.50 16.60 362,400 13,800 0
08/04/2026
16.80
 3,930,800 16.30 17 16.30 44,400 62,506 0
07/04/2026
16.10
 1,410,100 15.90 16.20 15.80 5,600 12,600 0.5
06/04/2026
15.90
 2,930,000 16.60 16.80 15.90 3,800 80,000 -1.3
03/04/2026
16.60
 1,811,200 16.70 17 16.50 33,600 126,300 -1.4
02/04/2026
16.70
 3,556,100 16.90 17.50 16.50 574,900 40,200 9.0
01/04/2026
16.90
 2,679,000 17.70 17.90 16.90 7,700 18,100 -0.2
31/03/2026
17.30
 5,614,500 17 18.30 16.50 206,300 247,700 -0.8
30/03/2026
17.10
 2,693,300 17.50 17.50 16.90 438,300 291,500 2.6
27/03/2026
17.50
 3,707,900 17.10 17.70 16.90 438,300 291,500 2.6
26/03/2026
17.10
 6,319,300 16.70 17.60 16.60 73,400 74,700 -0.0
25/03/2026
16.70
 4,652,700 16.20 16.90 16.20 477,000 15,300 7.3
24/03/2026
16.20
 2,478,600 15.80 16.30 15.60 477,000 15,300 7.3
23/03/2026
15.80
 3,278,300 16 16 15.10 48,500 230,600 -2.8
20/03/2026
16
 2,620,900 16 16.40 15.90 18,800 208,500 -3.1
19/03/2026
16.20
 2,217,100 16.20 16.70 15.70 18,800 208,500 -3.1
18/03/2026
16.20
 1,584,200 16.30 16.40 15.90 400 229,200 -3.8
17/03/2026
16.20
 1,314,600 16.70 16.90 16.20 83,500 180,700 -1.6
16/03/2026
16.70
 2,476,700 16.30 16.90 16.10 161,400 15,700 2.3
13/03/2026
16.30
 3,419,500 15.80 17 15.50 35,000 0 0.6
12/03/2026
16
 1,864,700 16.30 16.30 15.80 62,100 0 1.0
11/03/2026
16.30
 3,240,000 15.10 16.30 15.10 3,700 32,100 -0.4
10/03/2026
16
 3,148,400 14.60 16 13.80 800 33,100 -0.5
09/03/2026
15.20
 5,016,500 15 15.20 13.80 800 33,100 -0.5
06/03/2026
15.30
 1,074,300 15.90 15.90 15.30 400 273,700 -4.3
05/03/2026
15.90
 1,560,500 15.60 16 15.50 33,600 126,300 -1.4
04/03/2026
15.60
 3,024,800 15.70 15.80 14.90 10,500 11,700 -0.0
03/03/2026
15.80
 1,760,200 16 16 15.50 12,000 268,200 -4.0
02/03/2026
16
 3,625,000 16 16 15.40 7,900 0 0.1
27/02/2026
16
 1,738,300 16.30 16.40 16 12,300 5,400 0.1
26/02/2026
16.30
 702,900 16.80 16.80 16.30 24,000 0 0.4
25/02/2026
16.40
 1,799,000 16.70 17.10 16.40 208,700 5,100 3.4
24/02/2026
16.60
 1,300,800 16.50 16.80 15.30 96,000 0 1.6
23/02/2026
16.50
 1,079,800 16.10 16.70 16.10 4,000 100 0.1
13/02/2026
16.20
 1,056,200 16.30 16.40 16.10 3,400 2,800 0.0
12/02/2026
16.30
 616,200 16.30 16.60 16.20 200 78,400 -1.3
11/02/2026
16.50
 2,126,100 15.80 16.60 15.70 400 123,300 -1.9
10/02/2026
15.70
 1,466,900 15.80 16 15.40 2,500 421,900 -6.7
09/02/2026
15.70
 1,480,800 15.70 16.10 15.60 32,200 58,800 -0.4
06/02/2026
15.70
 3,882,800 16.80 16.80 15.70 48,700 1,500 0.8
05/02/2026
16.80
 1,887,700 17.40 17.70 16.80 48,700 1,500 0.8
04/02/2026
17.50
 8,582,200 16.20 17.80 16.10 7,900 0 0.1
03/02/2026
16.20
 1,721,300 16.10 16.40 15.90 27,900 8,400 0.3
02/02/2026
16
 1,538,000 15.60 16 15.40 27,900 8,400 0.3
30/01/2026
15.70
 742,800 15.60 15.70 15.40 48,300 0 0.8
29/01/2026
15.70
 801,100 15.60 15.90 15 44,000 27,200 0.3
28/01/2026
15.80
 708,000 15.60 15.90 15.40 3,500 118,100 -1.7
27/01/2026
15.90
 1,637,700 15.20 15.90 15 21,600 196,000 -2.7
26/01/2026
15.20
 2,324,100 15.80 16 15 1,400 75,600 -1.2
23/01/2026
15.80
 1,225,800 16 16.30 15.80 118,000 102,700 0.2
22/01/2026
15.90
 2,008,400 15.70 16.30 15.50 16,400 88,000 -1.1
21/01/2026
15.60
 997,600 15.70 15.80 15.40 17,200 29,900 -0.2
20/01/2026
15.70
 1,540,300 16.10 16.30 15.70 2,700 75,400 -1.2
19/01/2026
16
 860,100 16.20 16.30 16 53,300 386,800 -5.5
16/01/2026
16.20
 3,151,100 15.80 16.60 15.80 134,700 500 2.1
15/01/2026
15.80
 1,465,200 15.90 16 15.60 298,200 0 4.7
14/01/2026
15.90
 1,505,900 16.10 16.10 15.70 157,700 13,000 2.3
13/01/2026
15.90
 1,659,800 16 16.30 15.80 102,400 42,600 0.9
12/01/2026
16
 1,868,200 15.50 16 15.20 418,100 29,500 6.1
09/01/2026
15.50
 2,109,800 15.90 16.10 15.30 210,800 6,200 3.3
08/01/2026
15.90
 868,700 16 16.20 15.80 136,200 11,700 2.0
07/01/2026
16
 1,313,500 15.50 16.20 15.50 20,500 10,900 0.1
06/01/2026
15.50
 1,000,100 15.60 15.80 15.30 13,800 39,600 -0.4
05/01/2026
15.50
 1,038,600 15.70 16 15.40 7,700 18,100 -0.2
31/12/2025
15.80
 737,400 16 16.10 15.80 43,000 0 0.7
30/12/2025
16
 953,500 16 16.20 15.90 43,000 0 0.7
29/12/2025
16
 788,900 16 16.30 16 229,600 4,400 3.6
26/12/2025
16
 1,133,900 16 16.20 15.60 55,600 0 0.9
25/12/2025
16
 870,700 16.40 16.70 16 1,300 21,400 -0.3
24/12/2025
16.30
 581,800 16.30 16.60 16.20 11,900 2,900 0.1
23/12/2025
16.30
 1,062,600 16.60 16.80 16.20 6,800 3,900 0.0
22/12/2025
16.60
 1,933,900 17 17.10 16.50 34,300 173,300 -2.3
19/12/2025
17
 1,612,000 17 17 16.50 1,186,300 526,200 11.2
18/12/2025
17
 1,840,100 16.10 17 16 51,100 147,400 -1.6
17/12/2025
16.10
 691,100 16.30 16.40 15.90 78,900 17,800 1.0
16/12/2025
16.50
 1,523,400 15.40 16.50 15.30 162,600 10,700 2.4
15/12/2025
15.30
 1,967,000 15.50 16 15.30 405,600 0 6.4
12/12/2025
15.50
 1,665,200 16 16.30 15.40 348,700 22,700 5.2
11/12/2025
16
 896,200 16.30 16.50 16 10,700 0 0.2
10/12/2025
16.20
 405,600 16.50 16.60 16.20 0 0 0
09/12/2025
16.40
 1,472,500 16.60 16.70 16.10 14,800 53,900 -0.6
08/12/2025
16.60
 1,073,400 16.70 16.80 16.50 0 72,600 -1.2
05/12/2025
16.60
 761,200 16.90 17 16.60 0 30,900 -0.5
04/12/2025
16.90
 791,200 16.70 17 16.70 48,200 26,500 0.4
03/12/2025
16.70
 922,600 16.50 16.90 16.50 0 14,000 -0.2
02/12/2025
16.60
 1,324,600 16.60 16.80 16.40 0 33,600 -0.6
01/12/2025
16.60
 759,100 16.70 16.90 16.60 10,000 102,100 -1.5
28/11/2025
16.60
 1,361,200 17.20 17.20 16.60 0 232,800 -3.9
27/11/2025
17.20
 1,120,800 16.80 17.20 16.50 0 6,100 -0.1
26/11/2025
16.80
 1,415,900 16.50 17 16.40 17,300 53,500 -0.6
25/11/2025
16.40
 3,184,300 15.60 17.20 15.60 138,600 416,200 -4.8
24/11/2025
17.10
 1,399,200 17.50 17.70 17.10 0 140,700 -2.4
21/11/2025
17.50
 1,696,300 17.50 17.60 17.10 196,900 78,100 2.1
20/11/2025
17.50
 1,738,300 17.90 18 17.30 24,900 50,700 -0.5
19/11/2025
17.80
 2,841,000 18 18.50 17.60 102,500 251,400 -2.7

Chính sách bảo mật | Điều khoản sử dụng |