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
(2025-11-04) 		-1.30 -7.22% 57,571,400 -183,800 -3.2
16.40
18.30
16.90
2 tháng
(2025-10-06) 		-0.50 -2.91% 129,217,700 -29,000 -1.4
15.10
18.30
16.90
3 tháng
(2025-09-05) 		-2.40 -12.57% 230,218,800 -3,004,600 -56.4
15.10
20.10
16.90
6 tháng
(2025-06-09) 		3.47 26.24% 438,685,000 -984,400 -27.1
12.17
20.50
16.90
12 tháng
(2024-12-09) 		1.35 8.77% 596,901,047 -3,421,899 -67.8
11.68
20.50
16.90
24 tháng
(2023-12-15) 		-2.13 -11.31% 1,255,072,881 -5,659,260 -108.3
11.68
20.50
16.90
36 tháng
(2022-12-20) 		2.60 18.46% 2,221,746,078 6,229,979 147.8
11.68
27.52
16.90
60 tháng
(2020-12-30) 		12.35 284.33% 4,372,713,482 463,103 129.4
4.06
49.54
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13.70
 1,770,600 14 13.70 13.70 9,100 84,500 -1.1
14/07/2025
13.90
 2,798,300 13.70 14.20 13.40 311,100 272,900 0.5
11/07/2025
13.60
 1,828,800 13.60 13.70 13.40 464,800 108,300 4.8
10/07/2025
13.50
 2,519,400 13.30 13.80 13.30 157,000 41,000 1.6
09/07/2025
13.30
 2,814,700 13.40 13.60 13.20 123,200 338,600 -2.9
08/07/2025
13.40
 1,805,100 13.20 13.50 13.10 46,900 60,200 -0.2
07/07/2025
13.20
 1,272,200 13.10 13.20 12.90 63,600 66,100 -0.0
04/07/2025
13
 2,189,800 12.70 13.50 12.70 37,300 163,100 -1.7
03/07/2025
12.60
 1,013,900 12.20 12.90 12 108,800 19,300 1.1
02/07/2025
12.70
 427,000 12.60 12.80 12.60 0 21,100 -0.3
01/07/2025
12.70
 987,300 12.90 13 12.50 168,100 1,100 2.1
30/06/2025
12.90
 682,000 12.50 13 12.50 162,300 7,600 2.0
27/06/2025: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
27/06/2025
12.50
 1,032,900 12.60 12.70 12.50 15,400 172,500 -2.0
26/06/2025
12.17
 1,901,700 12.46 12.17 12.17 20,600 17,300 0.0
25/06/2025
12.46
 704,600 12.55 12.46 12.46 46,600 600 0.6
24/06/2025
12.46
 1,103,200 12.65 12.75 12.46 500 126,500 -1.6
23/06/2025
12.55
 599,300 12.65 12.65 12.46 0 32,200 -0.4
20/06/2025
12.75
 1,319,200 12.65 12.65 12.36 552,800 900 7.3
19/06/2025
12.55
 743,200 12.75 12.75 12.46 5,900 37,600 -0.4
18/06/2025
12.65
 754,600 12.84 12.84 12.55 9,200 22,200 -0.2
17/06/2025
12.65
 768,700 12.65 12.94 11.49 11,200 35,400 -0.3
16/06/2025
12.75
 680,300 12.55 12.94 12.55 27,200 69,500 -0.6
13/06/2025
12.55
 2,542,200 13.04 13.04 12.36 45,500 181,500 -1.8
12/06/2025
13.04
 1,300,300 13.23 13.23 12.94 66,800 5,000 0.8
11/06/2025
13.04
 1,230,000 13.23 13.33 12.94 45,000 129,000 -1.1
10/06/2025
13.23
 1,583,000 13.23 13.62 13.13 6,500 97,800 -1.3
09/06/2025
13.23
 2,642,100 13.90 13.90 13.04 22,600 123,200 -1.4
06/06/2025
13.71
 1,707,600 14.29 13.71 13.62 31,600 269,700 -3.5
05/06/2025
14.19
 6,676,500 12.94 14.19 12.94 185,500 67,200 1.6
04/06/2025
12.94
 1,540,900 13.04 13.13 12.84 274,900 7,000 3.6
03/06/2025
12.84
 1,590,700 12.84 13.23 12.84 88,900 16,500 1.0
02/06/2025
12.84
 1,204,400 12.07 12.84 12.07 217,600 0 2.8
30/05/2025
12.26
 2,379,400 12.84 12.84 12.26 370,000 1,150,600 -10.0
29/05/2025
12.84
 918,500 13.04 13.04 12.75 3,500 31,700 -0.4
28/05/2025
12.94
 1,689,700 12.84 13.13 12.84 11,100 74,400 -0.9
27/05/2025
12.84
 2,290,400 12.46 13.04 12.36 43,800 58,400 -0.2
26/05/2025
12.36
 1,154,100 12.17 12.36 11.88 300 455,500 -5.7
23/05/2025
12.17
 733,600 12.17 12.36 11.49 300 43,000 -0.5
22/05/2025
12.36
 841,800 12.36 12.46 12.17 900 30,400 -0.4
21/05/2025
12.36
 1,035,300 12.55 12.55 12.26 200 83,800 -1.1
20/05/2025
12.46
 604,900 12.46 12.46 12.36 18,000 28,800 -0.1
19/05/2025
12.46
 835,100 12.55 12.75 12.26 40,300 30,300 0.1
16/05/2025
12.46
 801,900 12.84 12.84 12.46 5,200 82,800 -1.0
15/05/2025
12.75
 709,600 12.84 12.84 12.55 6,500 67,400 0
14/05/2025
12.65
 1,651,100 12.36 12.84 12.26 15,600 108,300 0
13/05/2025
12.36
 788,900 12.46 12.65 12.36 600 18,200 0
12/05/2025
12.36
 546,300 12.17 12.36 12.17 8,500 0 0
09/05/2025
12.17
 1,059,900 12.36 12.46 12.17 151,300 19,600 0
08/05/2025
12.36
 647,800 12.36 12.55 12.17 79,800 21,700 0
07/05/2025
12.26
 707,800 12.07 12.36 12.07 54,900 6,400 0
06/05/2025
12.07
 1,357,400 12.17 12.46 12.07 159,500 2,200 0
05/05/2025
12.07
 621,900 12.17 12.26 11.88 42,700 1,400 0
29/04/2025
11.97
 436,200 12.07 12.17 11.97 19,800 0 0.2
28/04/2025
12.07
 272,000 11.68 12.17 11.68 16,300 7,100 0.1
25/04/2025
11.97
 699,000 10.91 12.36 10.91 16,800 2,700 0.2
24/04/2025
12.07
 516,900 11.39 12.26 11.39 40,000 0 0.5
23/04/2025
11.97
 585,300 11.68 12.26 10.62 58,400 19,500 0.5
22/04/2025
11.68
 3,057,500 11.88 12.65 11.39 243,503 442,500 -2.6
21/04/2025
12.65
 480,900 12.55 12.94 12.55 8,675 19,300 -0.1
18/04/2025
12.84
 912,400 12.65 13.13 12.36 23,900 7,100 0.2
17/04/2025
12.75
 641,000 12.07 12.84 11.68 68,896 220,200 -2.0
16/04/2025
12.84
 648,200 12.94 13.33 12.75 76,500 35,800 0.5
15/04/2025
12.94
 1,268,200 12.55 13.52 12.55 7,900 173,500 -2.3
14/04/2025
13.52
 1,262,300 13.81 13.90 13.42 9,500 120,800 -1.6
11/04/2025
13.81
 2,196,100 14.48 14.77 13.52 50,922 142,900 -1.4
10/04/2025
14.19
 2,767,900 13.04 14.19 13.04 42,100 81,400 -0.5
09/04/2025
12.94
 5,578,100 11.68 12.94 11.68 174,400 142,600 0.3
08/04/2025
12.94
 3,074,900 13.62 13.81 12.94 59,800 800 0.8
04/04/2025
14.29
 2,541,700 13.52 14.29 12.26 179,535 1,500 2.3
03/04/2025
13.62
 5,495,900 14.19 14.29 12.94 147,400 7,900 1.9
02/04/2025
14.29
 380,400 14.19 14.58 14.19 200 19,000 -0.3
01/04/2025
14.48
 1,770,200 14.19 14.48 12.94 2,600 0 0.0
31/03/2025
14.29
 1,461,900 14.68 14.77 14.29 800 9,300 -0.1
28/03/2025
14.68
 2,231,000 14.48 15.26 14.48 19,400 38,900 -0.3
27/03/2025
15.16
 470,500 15.26 15.26 15.06 300 200 0.0
26/03/2025
15.16
 740,800 15.45 15.45 15.16 11,000 0 0.2
25/03/2025
15.35
 584,500 13.90 15.55 13.90 39,100 100 0.6
24/03/2025
15.35
 981,400 15.35 15.45 15.26 100 73,000 -1.2
21/03/2025
15.35
 1,145,500 15.55 15.64 15.35 200 4,264 -0.1
20/03/2025
15.55
 910,500 15.74 15.84 15.55 200 59,800 -1.0
19/03/2025
15.74
 748,400 15.84 15.84 15.64 200 28,170 -0.5
18/03/2025
15.84
 1,041,500 15.93 16.13 15.84 18,500 15,400 0.1
17/03/2025
15.93
 1,004,100 15.64 15.93 15.64 78,979 9,600 0
14/03/2025
15.64
 1,149,700 15.64 15.84 15.64 100 5,800 -0.1
13/03/2025
15.84
 1,181,800 15.93 16.13 15.74 2,300 18,100 -0.3
12/03/2025
15.93
 939,900 16.03 16.32 15.93 0 0 0
11/03/2025
15.93
 917,700 15.84 16.03 15.64 6,200 14,400 -0.1
10/03/2025
15.84
 1,362,200 16.13 16.22 15.84 2,100 700 0.0
07/03/2025
16.03
 1,378,700 15.93 16.42 15.84 3,900 0 0.1
06/03/2025
15.93
 1,980,200 15.84 15.93 15.64 52,600 94,900 -0.7
05/03/2025
15.74
 1,735,600 16.22 16.32 15.74 200 39,200 -0.7
04/03/2025
16.22
 1,372,200 16.42 16.51 16.13 500 136,100 -2.3
03/03/2025
16.42
 987,700 16.32 16.42 16.22 100 12,800 -0.2
28/02/2025
16.22
 1,364,200 16.42 16.61 16.22 19,000 107,400 -1.5
27/02/2025
16.42
 1,497,700 16.42 16.61 16.22 0 600 -0.0
26/02/2025
16.42
 1,249,800 16.61 16.80 16.42 28,400 34,000 -0.1
25/02/2025
16.61
 2,182,100 14.87 16.90 14.87 81,900 591,500 -8.7
24/02/2025
16.51
 1,985,700 16.70 16.90 16.22 74,500 54,500 0.3
21/02/2025
16.70
 2,479,600 16.70 16.90 16.51 122,500 35,900 1.5
20/02/2025
16.61
 2,910,400 16.51 17.48 16.51 83,300 67,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |