CTCP Tasco (hut)

12.70
-0.10
(-0.78%)
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
(2026-08-17) 		-0.30 -2.29% 27,808,100 -1,388,102 0
12.50
13.50
12.70
2 tháng
(2026-07-16) 		-2.40 -15.79% 79,572,200 -1,718,066 0
12.50
15.20
12.70
3 tháng
(2026-06-16) 		-2.80 -17.95% 102,725,000 -1,981,866 0
12.50
15.60
12.70
6 tháng
(2026-03-18) 		-3.40 -20.99% 237,602,700 10,619,748 12.8
12.50
17.50
12.70
12 tháng
(2025-09-19) 		-6.20 -32.63% 521,765,200 7,819,748 -44.8
12.50
19
12.70
24 tháng
(2024-09-24) 		-3.23 -20.14% 1,022,651,037 8,260,723 -37.1
11.68
20.50
12.70
36 tháng
(2023-10-02) 		-10.57 -45.22% 1,918,700,009 7,075,026 -60.0
11.68
23.37
12.70
60 tháng
(2021-10-11) 		2.76 27.46% 3,560,331,088 14,946,123 180.9
9.75
49.54
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2018
4.18
 1,231,475 4.18 4.27 4.10 0 0 0
05/09/2018
4.18
 1,003,930 4.27 4.43 4.18 0 0 0
04/09/2018
4.27
 1,053,257 4.35 4.51 4.27 0 0 0
31/08/2018
4.35
 1,143,695 4.43 4.43 4.27 0 0 0
30/08/2018
4.43
 1,492,061 4.35 4.43 4.27 0 55,000 -0.3
29/08/2018
4.35
 916,270 4.43 4.43 4.35 0 0 0
28/08/2018
4.43
 616,070 4.43 4.51 4.35 0 0 0
27/08/2018
4.43
 1,271,740 4.43 4.51 4.35 20,000 0 0.1
24/08/2018
4.43
 1,408,010 4.35 4.51 4.35 100 0 0.0
23/08/2018
4.35
 830,672 4.35 4.43 4.27 0 0 0
22/08/2018
4.35
 2,178,350 4.27 4.51 4.27 60,700 0 0.3
21/08/2018
4.27
 951,183 4.27 4.35 4.18 0 0 0
20/08/2018
4.27
 864,906 4.27 4.35 4.18 0 0 0
17/08/2018
4.27
 1,094,777 4.27 4.35 4.27 10,000 0 0.1
16/08/2018
4.27
 605,103 4.27 4.27 4.18 0 0 0
15/08/2018
4.27
 807,753 4.35 4.43 4.27 0 0 0
14/08/2018
4.35
 1,708,318 4.18 4.43 4.18 0 0 0
13/08/2018
4.18
 1,429,532 4.10 4.18 4.02 0 66,000 -0.3
10/08/2018
4.10
 1,117,660 4.18 4.18 4.10 500 150,000 -0.7
09/08/2018
4.18
 1,328,456 4.27 4.35 4.18 0 200,000 -1.0
08/08/2018
4.27
 1,093,251 4.27 4.35 4.27 0 0 0
07/08/2018
4.27
 909,026 4.43 4.43 4.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |