CTCP Tasco (hut)

15.70
-0.20
(-1.26%)
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) 		-0.80 -5% 27,417,000 1,089,800 17.0
15.20
16.20
15.90
2 tháng
(2025-11-28) 		-1.40 -8.43% 52,066,300 2,023,900 32.0
15.20
17
15.90
3 tháng
(2025-10-29) 		-1.90 -11.11% 118,358,600 2,048,500 31.9
15.20
18.30
15.90
6 tháng
(2025-07-31) 		-2.90 -16.02% 404,678,900 -309,100 -13.4
15.10
20.50
15.90
12 tháng
(2025-02-03) 		0.04 0.26% 613,054,616 -491,824 -21.2
11.68
20.50
15.90
24 tháng
(2024-02-07) 		-3.05 -16.71% 1,130,719,520 -1,238,590 -30.3
11.68
20.50
15.90
36 tháng
(2023-02-13) 		2.26 17.47% 2,212,821,603 7,405,152 167.1
11.68
27.52
15.90
60 tháng
(2021-02-22) 		10.76 242.20% 4,107,671,948 3,177,336 168.9
4.35
49.54
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |