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
(2025-11-05) 		-1.40 -7.65% 53,608,200 -568,900 -9.6
16.40
18.30
16.60
2 tháng
(2025-10-06) 		-0.30 -1.74% 130,008,900 -7,300 -1.0
15.10
18.30
16.60
3 tháng
(2025-09-08) 		-2.10 -11.05% 221,032,300 -3,289,300 -62.1
15.10
20.10
16.60
6 tháng
(2025-06-09) 		3.67 27.75% 439,476,200 -962,700 -26.7
12.17
20.50
16.60
12 tháng
(2024-12-10) 		1.55 10.08% 597,203,945 -3,399,199 -67.4
11.68
20.50
16.60
24 tháng
(2023-12-18) 		-1.54 -8.37% 1,248,899,756 -4,213,160 -80.2
11.68
20.50
16.60
36 tháng
(2022-12-21) 		2.90 20.70% 2,217,989,522 6,189,179 147.2
11.68
27.52
16.60
60 tháng
(2020-12-31) 		12.84 316.71% 4,363,255,530 521,803 130.0
4.06
49.54
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
5.99
 1,388,901 5.91 6.15 5.91 0 0 0
03/05/2018
5.91
 2,832,798 5.91 5.99 5.50 9,900 105,000 -0.7
02/05/2018
5.91
 3,238,500 6.40 6.65 5.91 2,000 10,000 -0.1
27/04/2018
6.40
 1,907,904 6.48 6.73 5.91 300 247,100 -2.0
26/04/2018
6.48
 2,892,469 7.06 7.14 6.48 0 579,000 -4.7
24/04/2018
7.06
 1,331,081 7.06 7.22 6.97 900 0 0.0
23/04/2018
7.06
 1,553,847 7.38 7.38 7.06 10,000 6,200 0.0
20/04/2018
7.38
 1,037,031 7.22 7.38 7.14 5,400 0 0.0
19/04/2018
7.22
 1,241,112 7.30 7.38 7.14 2,000 0 0.0
18/04/2018
7.30
 1,825,891 7.22 7.63 7.22 8,400 100,096 -0.8
17/04/2018
7.22
 779,600 7.22 7.30 7.14 500 100,000 -0.9
16/04/2018
7.22
 1,027,004 7.30 7.30 7.14 9,800 3,000 0.1
13/04/2018
7.30
 2,319,964 7.47 7.55 7.22 0 255,000 -2.3
12/04/2018
7.47
 1,324,774 7.38 7.55 7.30 47,000 450,000 -3.6
11/04/2018
7.38
 2,406,686 7.63 7.79 7.22 0 493,426 -4.5
10/04/2018
7.63
 4,852,554 8.04 8.12 7.55 0 951,316 -8.9
09/04/2018
8.04
 2,975,121 8.12 8.20 7.96 35,000 40,058 -0.0
06/04/2018
8.12
 2,965,564 8.45 8.53 8.12 7,000 100,000 -1.0
05/04/2018
8.45
 2,913,018 8.29 8.53 8.20 78,000 166,600 -0.9
04/04/2018
8.29
 6,924,891 7.63 8.37 7.55 75,000 440,650 -3.7
03/04/2018
7.63
 1,586,700 7.63 7.71 7.47 120,096 320,096 -1.8
02/04/2018
7.63
 2,442,607 7.55 7.88 7.55 600 85,000 -0.8
30/03/2018
7.55
 5,655,434 7.06 7.71 7.06 0 0 0
29/03/2018
7.06
 846,555 7.14 7.22 7.06 500 0 0.0
28/03/2018
7.14
 727,640 7.22 7.30 7.14 143,220 182,020 -0.3
27/03/2018
7.22
 1,347,898 7.14 7.30 7.14 0 0 0
26/03/2018
7.14
 849,330 7.22 7.22 7.14 0 0 0
23/03/2018
7.22
 1,289,779 7.30 7.30 7.06 600 0 0.0
22/03/2018
7.30
 940,765 7.38 7.63 7.22 0 0 0
21/03/2018
7.38
 1,792,171 7.22 7.47 7.22 0 0 0
20/03/2018
7.22
 756,245 7.22 7.22 7.14 1,000 0 0.0
19/03/2018
7.22
 927,014 7.22 7.30 7.22 1,000 0 0.0
16/03/2018
7.22
 904,016 7.22 7.38 6.56 200 0 0.0
15/03/2018
7.22
 1,420,860 7.38 7.38 7.22 0 0 0
14/03/2018
7.38
 1,136,744 7.38 7.47 7.22 0 0 0
13/03/2018
7.38
 1,017,410 7.38 7.47 7.30 0 200 -0.0
12/03/2018
7.38
 1,983,110 7.22 7.47 7.14 231,000 0 2.1
09/03/2018
7.22
 887,558 7.30 7.38 7.14 300 0 0.0
08/03/2018
7.30
 911,500 7.30 7.38 7.22 0 0 0
07/03/2018
7.30
 1,501,634 7.47 7.55 7.22 10,000 0 0.1
06/03/2018
7.47
 1,121,624 7.38 7.47 7.30 0 0 0
05/03/2018
7.38
 2,061,216 7.30 7.63 7.22 0 0 0
02/03/2018
7.30
 1,184,119 7.14 7.38 6.97 0 108,600 -0.9
01/03/2018
7.14
 1,470,282 7.06 7.14 6.40 42,300 425,000 -3.3
28/02/2018
7.06
 5,148,543 7.38 7.38 6.89 28,600 1,520,000 -12.8
27/02/2018
7.38
 1,654,010 7.47 7.55 7.30 16,500 528,400 -4.6
26/02/2018
7.47
 1,507,222 7.63 7.71 7.38 0 435,000 -4.0
23/02/2018
7.63
 716,850 7.55 7.71 7.55 0 213,000 -2.0
22/02/2018
7.55
 1,792,709 7.88 7.88 7.47 25,000 533,000 -4.7
21/02/2018
7.88
 1,207,240 7.79 7.96 7.79 100,000 357,000 -2.5
13/02/2018
7.79
 881,800 7.63 7.79 7.63 40,000 0 0.4
12/02/2018
7.63
 615,950 7.30 7.63 7.38 0 0 0
09/02/2018
7.30
 965,247 7.55 7.55 7.06 30,000 100 0.3
08/02/2018
7.55
 955,184 7.55 7.63 7.38 200,000 0 1.8
07/02/2018
7.55
 1,729,051 7.30 7.71 7.22 100,000 0 0.9
06/02/2018
7.30
 3,995,760 7.96 7.96 7.22 68,600 6,100 0.6
05/02/2018
7.96
 3,165,176 8.53 8.61 7.79 3,700 300 0.0
02/02/2018
8.53
 1,105,800 8.70 8.70 8.53 300 9,900 -0.1
01/02/2018
8.70
 2,421,407 8.70 8.86 8.61 357,900 10,000 3.7
31/01/2018
8.70
 3,248,267 9.11 9.19 8.70 7,600 36 0.1
30/01/2018
9.11
 1,633,167 8.78 9.19 8.70 0 122,500 -1.3
29/01/2018
8.78
 1,654,965 8.78 8.94 8.70 0 46,000 -0.5
26/01/2018
8.78
 2,500,930 9.02 9.11 8.78 15,700 0 0.2
25/01/2018
9.02
 2,114,608 9.11 9.11 8.94 0 5,000 -0.1
24/01/2018
9.11
 1,462,388 9.27 9.35 9.02 0 0 0
23/01/2018
9.27
 3,189,584 9.02 9.35 9.02 0 0 0
22/01/2018
9.02
 1,652,135 9.11 9.19 8.94 0 206,600 -2.3
19/01/2018
9.11
 1,955,144 9.27 9.27 9.11 0 50,000 -0.6
18/01/2018
9.27
 2,847,566 9.27 9.27 8.94 0 0 0
17/01/2018
9.27
 2,306,592 9.60 9.76 9.27 0 0 0
16/01/2018
9.60
 5,139,587 9.43 9.76 9.43 0 101,000 -1.2
15/01/2018
9.43
 2,172,529 9.27 9.60 9.11 0 150,300 -1.7
12/01/2018
9.27
 3,323,489 9.60 9.68 9.27 0 0 0
11/01/2018
9.60
 3,149,971 9.27 9.60 9.27 0 0 0
10/01/2018
9.27
 3,302,536 9.43 9.52 9.19 0 0 0
09/01/2018
9.43
 4,514,187 8.94 9.52 8.86 100,000 0 1.1
08/01/2018
8.94
 945,114 9.02 9.11 8.86 300 0 0.0
05/01/2018
9.02
 1,284,412 9.02 9.11 8.86 153,400 0 1.7
04/01/2018
9.02
 1,502,263 9.11 9.19 8.94 0 0 0
03/01/2018
9.11
 1,745,420 9.02 9.19 8.94 0 6,500 -0.1
02/01/2018
9.02
 621,890 8.86 9.11 8.94 6,500 0 0.1
29/12/2017
8.86
 690,614 8.86 9.02 8.78 10,000 0 0.1
28/12/2017
8.86
 982,561 8.86 8.94 8.78 0 64 -0.0
27/12/2017
8.86
 336,838 8.78 8.86 8.70 0 0 0
26/12/2017
8.78
 592,239 8.78 8.86 8.70 0 0 0
25/12/2017
8.78
 592,900 8.78 8.86 8.70 0 22,500 -0.2
22/12/2017
8.78
 929,686 8.86 9.02 8.70 0 0 0
21/12/2017
8.86
 1,012,060 9.02 9.11 8.86 0 0 0
20/12/2017
9.02
 1,099,748 9.02 9.11 8.86 0 0 0
19/12/2017
9.02
 765,395 8.94 9.02 8.94 0 0 0
18/12/2017
8.94
 908,122 9.02 9.27 8.94 0 0 0
15/12/2017
9.02
 815,550 9.11 9.43 8.94 0 0 0
14/12/2017
9.11
 794,694 8.86 9.19 8.86 130,100 0 1.4
13/12/2017
8.86
 845,296 9.11 9.19 8.86 150,000 0 1.7
12/12/2017
9.11
 1,939,676 9.19 9.35 8.61 250,000 0 2.8
11/12/2017
9.19
 1,768,184 9.68 9.68 9.19 29,000 30,200 -0.0
08/12/2017
9.68
 523,688 9.52 9.68 9.43 128,600 10,216 1.4
07/12/2017
9.52
 1,644,200 9.43 9.76 9.43 0 10,000 -0.1
06/12/2017
9.43
 2,146,410 9.68 9.76 9.43 200,000 0 2.3
05/12/2017
9.68
 3,736,411 10.09 10.09 9.68 150,000 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |