CTCP Tasco (hut)

17.70
0.30
(1.72%)
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
(2024-04-19) 		0.60 3.57% 44,245,100 -187,614 -4.2
16.80
17.50
17.40
2 tháng
(2024-03-19) 		-1.40 -7.45% 130,993,237 214,445 3.3
16.80
19.70
17.40
3 tháng
(2024-02-19) 		-1.80 -9.38% 213,865,441 1,357,933 25.6
16.80
19.70
17.40
6 tháng
(2023-11-20) 		-2.50 -12.56% 520,904,352 144,312 1.7
16.80
21.30
17.40
12 tháng
(2023-05-24) 		0.10 0.58% 1,160,418,096 8,291,820 196.6
16.60
28.50
17.40
24 tháng
(2022-05-30) 		-13.80 -44.23% 1,811,572,383 12,838,091 273.1
10.80
32.60
17.40
36 tháng
(2021-06-03) 		10.10 138.36% 2,756,751,609 7,318,477 233.0
6.70
51.30
17.40
60 tháng
(2019-06-14) 		14.60 521.43% 4,653,877,471 -48,456,378 123.1
1.30
51.30
17.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
19.50
-0.10
 6,964,325 19.90 19.90 19.40 0 1,424,400 -27.8
#102 14/12/2023
19.60
-1
 9,605,208 20.80 20.90 19.60 500 179,300 -3.6
#103 13/12/2023
20.60
-0.30
 9,573,767 20.70 21.60 20.50 10,000 29,600 -0.4
#104 12/12/2023
20.90
0.20
 4,748,158 20.70 21.10 20.50 0 0 0
#105 11/12/2023
20.70
-0.20
 3,602,200 20.50 21.20 18.90 5,900 18,500 -0.3
#106 08/12/2023
20.90
0.10
 7,190,525 20.80 21.30 20.60 0 0 0
#107 07/12/2023
20.80
-0.50
 11,060,645 21.50 21.60 20.20 0 0 0
#108 06/12/2023
21.30
1
 10,505,666 20.50 21.50 20.30 0 5,040 -0.1
#109 05/12/2023
20.30
-0.20
 5,453,059 20.10 20.70 20.10 7,000 100 0.1
#110 04/12/2023
20.50
1
 10,712,842 19.80 20.70 19.70 34,300 8,300 0.5
#111 01/12/2023
19.50
-0.40
 3,540,216 19.90 20 19.20 10,000 10,200 0
#112 30/11/2023
19.90
0.40
 4,708,136 19.60 20 19.50 1,184,600 21,800 23.1
#113 29/11/2023
19.50
0.20
 2,490,978 18.70 19.60 18.70 0 1,700 -0.0
#114 28/11/2023
19.30
0
 5,125,679 19.30 19.50 18.70 2,000 11,300 -0.2
#115 27/11/2023
19.30
-0.70
 3,117,962 20 20.10 19.20 5,000 0 0.1
#116 24/11/2023
20
0
 6,654,593 20 20.10 18.90 10,700 0 0.2
#117 23/11/2023
20
-1.10
 10,378,045 20.50 21.40 20 42,000 28,000 0.3
#118 22/11/2023
21.10
0.10
 4,379,878 20.20 21.20 20.20 0 152,800 -3.2
#119 21/11/2023
21
1.10
 7,854,134 20.10 21.20 20 0 20,000 -0.4
#120 20/11/2023
19.90
0
 3,984,882 19.80 20.20 19 0 100 -0.0
#121 17/11/2023
19.90
-0.60
 7,683,599 20.70 20.90 19.80 20,000 22,900 -0.0
#122 16/11/2023
20.50
0.40
 3,978,473 19.90 20.60 19.90 10,000 2,000 0.2
#123 15/11/2023
20.10
0.20
 5,700,260 20.30 20.80 20 500 142,400 -2.9
#124 14/11/2023
19.90
0.40
 4,150,029 19.50 20.30 19.50 0 21,600 -0.4
#125 13/11/2023
19.50
-0.20
 3,748,429 17.80 20.20 17.80 10,000 24,100 -0.3
#126 10/11/2023
19.70
-0.40
 6,284,286 20 20.60 19.60 0 600 -0.0
#127 09/11/2023
20.10
0.20
 7,765,444 19.90 20.80 19.70 108,500 1,810 2.2
#128 08/11/2023
19.90
1.70
 5,301,520 17.10 19.90 17.10 67,900 50,500 0.3
#129 07/11/2023
18.20
-0.70
 6,428,449 19.10 19.20 18 60,100 36,200 0
#130 06/11/2023
18.90
-0.10
 3,926,366 19 19.50 18.50 1,840 42,700 -0.8
#131 03/11/2023
19
0.30
 6,761,300 18.70 19.40 18.60 20,700 138,400 -2.2
#132 02/11/2023
18.70
1.20
 10,711,300 17.50 18.90 17.60 0 54,500 -1.0
#133 01/11/2023
17.50
0.90
 5,661,600 16.60 17.50 15 63,300 0 1.1
#134 31/10/2023
16.60
-0.90
 6,501,700 17.50 17.90 16.30 159,500 1,300 2.7
#135 30/10/2023
17.50
-1.60
 4,072,800 19.10 19.20 17.50 78,200 90 1.4
#136 27/10/2023
19.10
0.10
 3,671,800 19 19.60 18.20 0 4,000 0
#137 26/10/2023
19
-2.10
 11,035,000 21.10 21.10 19 0 21,600 -0.4
#138 25/10/2023
21.10
-0.50
 2,428,800 21.60 21.90 21.10 1,000 52,000 -1.1
#139 24/10/2023
21.60
0.40
 3,162,100 21.20 21.60 21 0 33,200 -0.7
#140 23/10/2023
21.20
-0.40
 2,961,100 21.60 22.20 21 0 166,000 -3.6
#141 20/10/2023
21.60
1.10
 4,830,800 20.50 21.60 20.30 0 3,100 -0.1
#142 19/10/2023
20.50
-1.30
 4,644,700 21.80 21.80 20.50 56,520 0 1.2
#143 18/10/2023
21.80
-0.50
 7,712,900 22.30 22.70 20.20 2,000 12,807 -0.2
#144 17/10/2023
22.30
-1.50
 4,840,600 23.80 24.20 22.30 26,000 0 0.6
#145 16/10/2023
23.80
0.30
 7,854,800 23.50 24.30 23.30 0 0 0
#146 13/10/2023
23.50
0
 3,831,800 23.50 23.70 22.70 0 0 0
#147 12/10/2023
23.50
0.40
 5,072,100 23.10 23.80 23 0 0 0
#148 11/10/2023
23.10
0.10
 4,157,300 23 23.30 22.60 6,900 0 0.2
#149 10/10/2023
23
-0.30
 6,026,300 23.30 24.10 23 0 0 0
#150 09/10/2023
23.30
0.30
 2,604,900 23 23.40 22.80 7,500 0 0.2
#151 06/10/2023
23
0.50
 4,814,700 22.50 23 22 0 10,500 -0.2
#152 05/10/2023
22.50
-0.40
 2,865,200 22.90 23.30 22.50 0 100 -0.0
#153 04/10/2023
22.90
0.80
 4,978,500 22.10 23.60 21.50 0 0 0
#154 03/10/2023
22.10
-2.10
 7,139,800 24.20 24.20 22 14 0 0.0
#155 02/10/2023
24.20
-0.30
 3,936,500 24.50 24.50 23.60 4,200 11,789 -0.2
#156 29/09/2023
24.50
1.50
 7,232,500 23 24.50 22.60 4,534,500 60,800 109.6
#157 28/09/2023
23
-0.20
 5,569,800 23.20 23.50 22.20 865,400 14,676 19.4
#158 27/09/2023
23.20
2.10
 7,616,500 21.10 23.20 21.10 1,341,000 37,676 28.9
#159 26/09/2023
21.10
0.40
 6,767,700 20.70 22.40 20.20 1,732,446 20,230 36.5
#160 25/09/2023
20.70
-2.30
 6,290,700 23 23.20 20.70 10,230 9,338 0.0
#161 22/09/2023
23
-1.90
 19,239,500 24.90 24.90 22.50 7,750 11,100 -0.1
#162 21/09/2023
24.90
-0.90
 4,040,400 25.80 25.90 24.80 0 2,446 -0.1
#163 20/09/2023
25.80
1
 3,087,500 24.80 25.80 24.80 28,300 6,000 0.6
#164 19/09/2023
24.80
0.20
 3,778,200 24.60 25.50 24.10 200 0 0
#165 18/09/2023
24.60
-0.70
 3,641,500 25.30 25.60 24.60 63,575 100 1.6
#166 15/09/2023
25.30
0
 3,852,100 25.30 25.80 25 31,900 200,300 0
#167 14/09/2023
25.30
-1.50
 9,154,500 26.80 27.20 25.20 15,200 0 0.4
#168 13/09/2023
26.80
-0.60
 10,342,700 27.40 28.40 26.50 28,300 2,000 0.7
#169 12/09/2023
27.40
0.50
 5,722,900 26.90 27.50 26.60 33,100 16,000 0.5
#170 11/09/2023
26.90
-1.20
 5,973,000 28.10 28.50 26.90 14,340 0 0.4
#171 08/09/2023
28.10
0.20
 4,276,400 27.90 28.40 27.70 0 5,100 -0.1
#172 07/09/2023
27.90
-0.60
 5,725,800 28.50 29 27.80 45,100 4,400 1.1
#173 06/09/2023
28.50
2.20
 11,537,600 26.30 28.50 26.30 13,000 17,100 -0.1
#174 05/09/2023
26.30
0.10
 4,082,100 26.20 26.80 26 2,090 0 0.1
#175 31/08/2023
26.20
-0.10
 3,826,200 26.30 26.60 26 41,210 1,100 1.1
#176 30/08/2023
26.30
0.50
 5,140,200 25.80 26.30 25.70 500 4,300 -0.1
#177 29/08/2023
25.80
-1
 7,770,700 26.80 27.70 25.60 7,900 0 0.2
#178 28/08/2023
26.80
1.60
 7,185,900 25.20 27.10 25.70 100 3,000 -0.1
#179 25/08/2023
25.20
0.30
 5,322,400 24.90 25.70 24.90 1,000 4,800 0
#180 24/08/2023
24.90
1
 5,295,600 23.90 25.20 23.70 1,000 0 0.0
#181 23/08/2023
23.90
-0.50
 2,157,300 24.40 25 23.90 8,800 0 0.2
#182 22/08/2023
24.40
-0.10
 5,258,500 24.50 25.10 23 200 1,000 -0.0
#183 21/08/2023
24.50
0.60
 5,568,700 23.90 24.90 22.20 8,500 4,000 0.1
#184 18/08/2023
23.90
-2.60
 12,887,800 26.50 27.70 23.90 15,500 99,100 -2.2
#185 17/08/2023
26.50
-0.50
 3,976,600 27 27.50 26.50 1,600 0 0.0
#186 16/08/2023
27
0
 3,807,400 27 27.50 26.50 1,600 0 0.0
#187 15/08/2023
27
-0.40
 3,067,600 27.40 27.90 26.90 0 0 0
#188 14/08/2023
27.40
1.90
 4,011,400 25.50 27.90 25.30 39,200 5,500 0.9
#189 11/08/2023
25.50
0.70
 4,140,800 24.80 25.50 24.60 0 24,700 -0.6
#190 10/08/2023
24.80
-0.10
 2,900,200 24.90 25.50 24.50 2,700 5,619 -0.1
#191 09/08/2023
24.90
0.40
 3,811,900 24.50 25.80 24.50 0 0 0
#192 08/08/2023
24.50
-0.10
 3,806,200 24.60 25.50 24.20 45,700 0 1.1
#193 07/08/2023
24.60
-0.20
 3,639,400 24.80 25.20 24.30 14,000 8,200 0.1
#194 04/08/2023
24.80
1
 4,528,100 23.80 24.90 23.80 10,500 400 0.2
#195 03/08/2023
23.80
-0.50
 6,377,400 24.30 24.40 23.40 31,400 0 0.7
#196 02/08/2023
24.30
1.10
 5,754,900 23.20 25.20 23 100 2,200 -0.1
#197 01/08/2023
23.20
2.10
 11,673,300 21.10 23.20 21.20 13,600 0 0.3
#198 31/07/2023
21.10
0.70
 5,256,400 20.40 21.20 20.50 1,000 0 0.0
#199 28/07/2023
20.40
0.20
 3,287,800 20.20 20.70 20.20 20,400 0 0.4
#200 27/07/2023
20.20
-0.10
 3,677,600 20.30 21 20 0 20,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc