CTCP Tasco (hut)

16.30
0.30
(1.88%)
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
(2026-02-11) 		-0.50 -3.03% 34,733,700 -512,500 -7.7
15.20
16.60
16.30
2 tháng
(2026-01-12) 		0 0% 77,789,500 -565,000 -8.7
15.20
17.50
16.30
3 tháng
(2025-12-15) 		0.70 4.58% 99,816,500 1,139,500 19.0
15.20
17.50
16.30
6 tháng
(2025-09-15) 		-4.10 -20.40% 303,970,700 -1,326,000 -28.7
15.10
20.10
16.30
12 tháng
(2025-03-18) 		0.16 1.04% 624,563,400 -829,703 -24.5
11.68
20.50
16.30
24 tháng
(2024-03-25) 		-2.54 -13.70% 1,076,862,981 -3,967,360 -79.0
11.68
20.50
16.30
36 tháng
(2023-03-29) 		1.03 6.90% 2,220,354,391 4,437,252 121.5
11.68
27.52
16.30
60 tháng
(2021-04-08) 		9.24 136.71% 3,930,179,099 3,039,416 157.2
5.60
49.54
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
17
 2,615,500 16.70 17 16.50 522,200 12,800 8.6
14/10/2025
16.60
 4,371,900 17.70 17.70 16.60 79,400 140,700 -1.0
13/10/2025
17.10
 2,592,600 17.20 17.30 16.80 117,000 63,100 0.9
10/10/2025
17.30
 2,364,200 17 17.60 17 134,000 113,200 0.4
09/10/2025
17
 1,933,000 16.90 17.30 16.90 0 0 0
08/10/2025
16.90
 2,831,000 17.50 17.60 16.90 92,900 142,200 -0.9
07/10/2025
17
 3,799,900 17.50 17.60 16.80 222,600 24,000 3.3
06/10/2025
17.20
 3,763,000 16.60 17.60 16.60 61,900 214,000 -2.6
03/10/2025
16.60
 3,037,200 16.90 17.10 16.50 393,500 52,000 5.7
02/10/2025
16.90
 2,307,500 17.50 17.70 16.80 0 457,500 -7.9
01/10/2025
17.50
 1,859,600 17.40 17.90 17.20 0 198,100 -3.5
30/09/2025
17.50
 4,104,900 18.10 18.30 17.20 187,400 156,600 0.5
29/09/2025
18.10
 2,869,100 18.20 18.70 18.10 161,800 118,900 0.8
26/09/2025
18.40
 3,715,100 19 19.10 18.30 165,500 59,400 2.0
25/09/2025
18.80
 3,400,600 18.60 19.10 18.50 88,000 369,800 -5.3
24/09/2025
18.50
 5,375,800 18.10 18.60 17.50 132,300 646,100 -9.2
23/09/2025
18.30
 2,093,400 18.40 18.60 18 41,100 110,700 -1.3
22/09/2025
18.40
 5,992,300 19.30 19.50 18 371,800 464,700 -1.8
19/09/2025
19
 6,096,700 20.10 20.30 19 329,600 3,447,000 -59.8
18/09/2025
20.10
 5,903,800 20 20.70 19.90 195,400 551,600 -7.2
17/09/2025
19.90
 6,013,900 19.70 21 19.60 371,900 186,300 3.6
16/09/2025
19.70
 5,130,600 20.10 20.60 19.70 762,600 65,600 14.0
15/09/2025
20.10
 9,970,700 18.60 20.30 18.40 1,068,300 37,200 19.9
12/09/2025
18.50
 2,576,900 18.50 19.20 18.40 114,400 287,800 -3.3
11/09/2025
18.30
 5,375,700 19 19 17.70 161,800 794,400 -11.5
10/09/2025
19
 3,290,500 19.50 19.70 18.80 400 170,200 -3.3
09/09/2025
19.40
 5,435,700 19.10 20.30 18.90 165,300 89,600 1.4
08/09/2025
19
 6,473,400 19.20 20.20 19 483,300 212,900 5.2
05/09/2025
19.10
 9,977,700 18.30 20 18.30 424,300 117,900 6.0
04/09/2025
18.20
 1,717,400 18.40 18.90 18.20 0 87,900 -1.6
03/09/2025
18.50
 2,916,400 17.80 18.50 17.40 111,900 71,200 0.7
29/08/2025
17.70
 2,031,800 17.80 18.10 17.70 65,400 26,400 0.7
28/08/2025
17.70
 1,366,100 17.90 18.10 17.60 0 127,200 0
27/08/2025
18
 3,657,900 18 18.30 17.50 1,269,400 153,900 20.1
26/08/2025
17.90
 2,051,900 16.90 17.90 16.60 118,400 9,500 1.9
25/08/2025
17
 3,878,700 17.30 17.60 16.20 385,900 219,700 2.7
22/08/2025
17.30
 9,371,600 18.80 19 17.30 267,700 68,400 3.4
21/08/2025
19.20
 4,236,600 20.10 20.50 19.20 3,500 203,100 -4.0
20/08/2025
20
 8,765,400 19.80 20.80 19.20 444,700 415,400 0.6
19/08/2025
19.80
 5,395,000 19.50 20 19.40 72,100 2,000 1.4
18/08/2025
19.50
 3,717,700 19.60 20.30 19.20 202,500 198,800 0.0
15/08/2025
19.50
 6,949,100 20.50 20.70 19 360,500 738,700 -7.7
14/08/2025
20.50
 5,432,400 20.30 21.10 20.20 65,000 354,700 -6.1
13/08/2025
20.30
 14,848,500 18.60 20.30 18.60 180,700 78,600 1.9
12/08/2025
18.50
 5,998,800 18.10 18.90 17.90 742,200 253,500 9.1
11/08/2025
18.10
 4,986,400 18.10 19 18.10 355,000 471,900 -2.3
08/08/2025
18.10
 3,403,300 18.10 18.40 17.50 51,200 234,000 -3.3
07/08/2025
18.10
 2,380,400 18 18.20 17.60 258,000 58,100 3.6
06/08/2025
17.80
 3,264,300 16.60 18.50 16.60 335,700 140,000 3.5
05/08/2025
17.70
 7,879,500 17.70 18.10 16.50 285,300 625,900 -6.2
04/08/2025
17.70
 3,514,400 18.30 18.30 17.30 126,800 120,200 0.1
01/08/2025
18.20
 5,730,400 18.30 19.20 18.20 140,200 696,000 -10.5
31/07/2025
18.10
 13,267,300 16.60 18.10 16.10 512,400 700,300 -3.2
30/07/2025
16.50
 3,277,900 17 17.30 15.40 136,300 362,500 -3.8
29/07/2025
17
 10,797,800 15.80 17 15 831,200 499,500 5.5
28/07/2025
15.50
 6,356,300 14.50 15.60 14.40 697,600 509,600 2.8
25/07/2025
14.50
 2,462,900 14.30 14.60 14.30 361,200 17,700 5.0
24/07/2025
14.30
 2,097,900 14.30 14.60 14.20 359,700 223,600 2.0
23/07/2025
14.30
 2,599,100 14.10 14.40 13.90 294,300 494,300 -2.8
22/07/2025
13.90
 2,454,500 14.10 13.90 13.90 12,900 140,900 -1.8
21/07/2025
14.20
 2,345,500 14.60 14.80 14.10 25,800 107,600 -1.2
18/07/2025
14.60
 5,199,700 14 15.10 14 864,600 194,300 9.8
17/07/2025
14
 3,439,500 13.80 14.50 13.80 362,400 62,400 4.2
16/07/2025
13.80
 1,659,400 13.70 13.90 13.60 118,600 24,100 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |