CTCP Tasco (hut)

15.80
-0.10
(-0.63%)
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) 		-0.10 -0.62% 29,054,700 915,400 14.3
15.20
16.20
15.80
2 tháng
(2025-12-01) 		-0.70 -4.22% 52,342,800 2,082,300 33.2
15.20
17
15.80
3 tháng
(2025-10-30) 		-1 -5.92% 117,405,300 1,803,700 28.0
15.20
18.30
15.80
6 tháng
(2025-08-01) 		-2.30 -12.64% 393,049,300 -295,600 -12.9
15.10
20.50
15.80
12 tháng
(2025-02-03) 		0.74 4.88% 614,692,316 -666,224 -24.0
11.68
20.50
15.80
24 tháng
(2024-02-15) 		-2.54 -13.79% 1,129,712,814 -1,352,790 -31.9
11.68
20.50
15.80
36 tháng
(2023-02-13) 		2.96 22.88% 2,214,459,303 7,230,752 164.4
11.68
27.52
15.80
60 tháng
(2021-02-23) 		11.55 265.92% 4,105,887,647 3,002,936 166.2
4.35
49.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |