CTCP Tasco (hut)

16
-0.20
(-1.23%)
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
(2026-02-23) 		-0.30 -1.82% 38,146,000 -228,500 -3.2
15.20
16.70
16.20
2 tháng
(2026-01-19) 		0.20 1.25% 75,350,100 -1,507,000 -23.6
15.20
17.50
16.20
3 tháng
(2025-12-18) 		-0.80 -4.71% 102,845,800 604,400 10.5
15.20
17.50
16.20
6 tháng
(2025-09-19) 		-2.80 -14.74% 284,162,500 -2,800,000 -57.6
15.10
19
16.20
12 tháng
(2025-03-24) 		0.85 5.52% 627,928,300 -657,669 -21.8
11.68
20.50
16.20
24 tháng
(2024-03-28) 		-2.82 -14.84% 1,071,327,945 -3,699,533 -74.2
11.68
20.50
16.20
36 tháng
(2023-04-03) 		0.36 2.30% 2,222,968,173 4,550,052 123.3
11.68
27.52
16.20
60 tháng
(2021-04-13) 		9.44 139.67% 3,915,634,721 3,273,216 159.6
5.60
49.54
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
4.43
 994,986 4.51 4.51 4.35 1,800 0 0.0
03/08/2018
4.51
 990,180 4.43 4.59 4.43 101,000 0 0.6
02/08/2018
4.43
 1,529,729 4.35 4.43 4.27 115,000 0 0.6
01/08/2018
4.35
 2,930,110 4.59 4.59 4.35 0 0 0
31/07/2018
4.59
 2,445,671 4.84 4.84 4.59 0 0 0
30/07/2018
4.84
 2,155,952 4.76 4.92 4.68 200,000 0 1.2
27/07/2018
4.76
 3,953,663 4.43 4.84 4.43 0 0 0
26/07/2018
4.43
 1,455,450 4.43 4.59 4.43 0 20,040 -0.1
25/07/2018
4.43
 2,321,050 4.43 4.59 4.35 0 4,600 -0.0
24/07/2018
4.43
 1,903,599 4.43 4.59 4.43 0 0 0
23/07/2018
4.43
 2,115,634 4.27 4.68 4.27 0 0 0
20/07/2018
4.27
 1,276,887 4.27 4.27 4.18 0 0 0
19/07/2018
4.27
 2,619,160 4.27 4.43 4.18 1,100 971,000 -5.1
18/07/2018
4.27
 1,751,628 4.18 4.35 4.10 24,000 0 0.1
17/07/2018
4.18
 705,800 4.18 4.18 4.10 0 0 0
16/07/2018
4.18
 1,226,629 3.94 4.18 3.77 0 0 0
13/07/2018
3.94
 1,882,505 3.86 4.02 3.77 20,000 1,125,000 -5.3
12/07/2018
3.86
 822,576 3.94 4.02 3.86 11,200 0 0.1
11/07/2018
3.94
 1,658,879 4.18 4.18 3.86 17,300 0 0.1
10/07/2018
4.18
 523,194 4.18 4.27 3.77 0 700 -0.0
09/07/2018
4.18
 803,721 4.27 4.35 4.10 5,100 0 0.0
06/07/2018
4.27
 1,387,761 4.10 4.35 3.94 0 0 0
05/07/2018
4.10
 2,433,494 4.35 4.35 3.94 16,000 0 0.1
04/07/2018
4.35
 1,673,609 4.43 4.51 4.27 10,000 0 0.1
03/07/2018
4.43
 2,109,394 4.76 4.84 4.43 30,100 0 0.2
02/07/2018
4.76
 2,027,260 4.92 4.92 4.59 30,000 0 0.2
29/06/2018
4.92
 434,540 4.92 5.00 4.92 0 8,500 -0.1
28/06/2018
4.92
 1,824,000 5.09 5.17 4.92 0 85,000 -0.5
27/06/2018
5.09
 511,926 5.17 5.25 5.09 0 0 0
26/06/2018
5.17
 903,950 5.17 5.25 5.00 0 5,600 -0.0
25/06/2018
5.17
 720,916 5.25 5.25 5.17 0 0 0
22/06/2018
5.25
 575,300 5.09 5.25 5.09 0 0 0
21/06/2018
5.09
 715,459 5.25 5.25 5.09 0 0 0
20/06/2018
5.25
 520,200 5.17 5.25 5.17 0 5,000 -0.0
19/06/2018
5.17
 1,826,301 5.33 5.33 4.92 2,100 0 0.0
18/06/2018
5.33
 1,406,636 5.33 5.50 5.25 20,000 1 0.1
15/06/2018
5.33
 1,443,710 5.25 5.41 5.17 0 0 0
14/06/2018
5.25
 1,138,371 5.25 5.41 5.17 6,000 63 0.0
13/06/2018
5.25
 1,015,280 5.25 5.33 5.17 0 0 0
12/06/2018
5.25
 1,550,946 5.25 5.33 5.09 0 0 0
11/06/2018
5.25
 1,712,330 5.41 5.41 5.25 21,200 0 0.1
08/06/2018
5.41
 1,857,656 5.50 5.50 5.33 0 10,000 -0.1
07/06/2018
5.50
 1,666,569 5.74 5.74 5.41 0 0 0
06/06/2018
5.74
 1,893,536 5.58 5.74 5.50 139,300 0 0.9
05/06/2018
5.58
 3,213,452 5.17 5.66 5.09 0 0 0
04/06/2018
5.17
 1,470,094 5.09 5.17 5.00 0 0 0
01/06/2018
5.09
 1,791,842 5.00 5.25 4.92 0 0 0
31/05/2018
5.00
 1,223,219 5.00 5.17 4.92 300 0 0.0
30/05/2018
5.00
 1,865,545 5.09 5.25 4.84 0 0 0
29/05/2018
5.09
 2,034,549 4.68 5.09 4.27 0 0 0
28/05/2018
4.68
 3,563,365 5.17 5.17 4.68 1,300 0 0.0
25/05/2018
5.17
 972,081 5.41 5.50 5.17 100 0 0.0
24/05/2018
5.41
 495,821 5.58 5.58 5.41 0 0 0
23/05/2018
5.58
 1,009,700 5.58 5.58 5.41 0 45,600 -0.3
22/05/2018
5.58
 1,535,421 5.74 5.74 5.50 1,989,000 1,989,000 0
21/05/2018
5.74
 1,070,030 5.82 5.91 5.74 0 0 0
18/05/2018
5.82
 1,033,110 5.82 5.82 5.25 1,000 0 0.0
17/05/2018
5.82
 1,022,020 5.74 5.82 5.66 0 20,000 -0.1
16/05/2018
5.74
 1,765,071 5.82 5.91 5.66 100 202,000 -1.4
15/05/2018
5.82
 1,176,500 5.99 5.99 5.82 0 40,000 -0.3
14/05/2018
5.99
 706,325 5.82 5.99 5.74 0 3,400 -0.0
11/05/2018
5.82
 948,230 5.82 5.99 5.74 0 0 0
10/05/2018
5.82
 1,214,681 5.91 6.07 5.82 26,600 0 0.2
09/05/2018
5.91
 1,615,763 6.07 6.07 5.82 0 0 0
08/05/2018
6.07
 1,286,660 6.15 6.15 5.99 0 9,000 -0.1
07/05/2018
6.15
 1,077,472 5.99 6.24 5.58 0 180,762 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |