CTCP Tasco (hut)

16.10
-0.10
(-0.62%)
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)
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
04/12/2017
10.09
 3,850,754 9.76 10.17 9.68 250,000 0 3.0
01/12/2017
9.76
 1,512,192 9.68 9.84 9.52 200,000 80 2.4
30/11/2017
9.68
 4,536,240 9.27 9.76 9.27 676,000 42,440 7.4
29/11/2017
9.27
 1,542,377 9.19 9.35 9.02 74,000 10,100 0.7
28/11/2017
9.19
 932,873 9.35 9.35 9.11 46,000 0 0.5
27/11/2017
9.35
 2,329,366 9.19 9.52 9.11 385,000 0 4.3
24/11/2017
9.19
 2,414,261 8.86 9.27 8.78 0 0 0
23/11/2017
8.86
 1,136,467 8.94 9.02 8.78 0 0 0
22/11/2017
8.94
 406,813 8.86 8.94 8.78 0 0 0
21/11/2017
8.86
 546,449 8.94 9.02 8.78 150,000 0 1.6
20/11/2017
8.94
 222,250 8.94 8.94 8.78 600 0 0.0
17/11/2017
8.94
 625,444 8.78 9.02 8.78 21,800 0 0.2
16/11/2017
8.78
 284,830 8.94 8.94 8.78 4,100 300 0.0
15/11/2017
8.94
 275,297 8.86 8.94 8.78 0 0 0
14/11/2017
8.86
 797,554 8.70 8.94 8.61 272,700 0 2.9
13/11/2017
8.70
 515,170 8.78 8.78 8.70 200,200 0 2.1
10/11/2017
8.78
 257,272 8.94 9.02 8.78 4,700 0 0.1
09/11/2017
8.94
 606,333 8.70 9.02 8.70 0 0 0
08/11/2017
8.70
 496,669 8.70 8.78 8.61 0 0 0
07/11/2017
8.70
 247,664 8.78 8.78 8.61 0 0 0
06/11/2017
8.78
 504,840 8.61 8.78 8.61 80,000 0 0.8
03/11/2017
8.61
 680,340 8.37 8.61 8.29 200,000 0 2.1
02/11/2017
8.37
 766,535 8.45 8.61 7.63 158,800 0 1.6
01/11/2017
8.45
 1,504,429 8.70 8.78 8.45 0 0 0
31/10/2017
8.70
 1,279,438 8.94 8.94 8.12 0 0 0
30/10/2017
8.94
 609,997 9.27 9.27 8.94 0 0 0
27/10/2017
9.27
 498,757 9.27 9.27 9.19 0 0 0
26/10/2017
9.27
 745,848 9.43 9.43 9.19 294,600 0 3.3
25/10/2017
9.43
 1,179,242 9.27 9.43 9.19 546,500 0 6.3
24/10/2017
9.27
 784,486 9.19 9.27 8.29 339,000 24,000 3.5
23/10/2017
9.19
 1,147,220 9.35 9.43 9.11 5,000 0 0.1
20/10/2017
9.35
 1,305,927 9.43 9.52 9.27 154,900 75,000 0.9
19/10/2017
9.43
 2,281,814 9.68 9.68 9.43 271,000 60 3.1
18/10/2017
9.68
 709,600 9.76 9.76 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |