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)
17/10/2017
9.76
 1,129,009 9.76 9.84 9.68 1,000 1,404 -0.0
16/10/2017
9.76
 2,453,663 9.68 10.01 9.68 250,000 0 3.0
13/10/2017
9.68
 424,057 9.68 9.84 9.68 0 0 0
12/10/2017
9.68
 668,487 9.84 9.93 9.68 250,000 0 3.0
11/10/2017
9.84
 1,150,020 9.84 9.93 9.76 250,000 0 3.0
10/10/2017
9.84
 1,040,862 9.60 9.84 9.68 2,000 0 0.0
09/10/2017
9.60
 492,104 9.60 9.68 9.60 200,000 0 2.4
06/10/2017
9.60
 601,420 9.60 9.68 9.52 150,200 0 1.8
05/10/2017
9.60
 419,515 9.60 9.68 9.60 0 0 0
04/10/2017
9.60
 440,808 9.60 9.68 9.52 0 0 0
03/10/2017
9.60
 856,025 9.68 9.76 9.52 0 0 0
02/10/2017
9.68
 764,707 9.93 9.93 9.68 4,000 0 0.0
29/09/2017
9.93
 240,002 9.93 9.93 9.84 41,000 0 0.5
28/09/2017
9.93
 428,379 9.93 10.09 9.84 15,100 1,000 0.2
27/09/2017
9.93
 2,148,390 9.84 10.25 9.84 0 61,000 -0.8
26/09/2017
9.84
 804,545 9.84 9.93 9.76 0 0 0
25/09/2017
9.84
 918,019 9.93 9.93 9.76 0 0 0
22/09/2017
9.93
 797,144 9.84 9.93 9.76 0 0 0
21/09/2017
9.84
 659,991 9.84 9.93 9.76 0 0 0
20/09/2017
9.84
 606,329 9.93 9.93 9.76 900 0 0.0
19/09/2017
9.93
 1,135,917 9.84 10.01 9.84 0 0 0
18/09/2017
9.84
 1,066,572 9.76 9.93 9.68 0 0 0
15/09/2017
9.76
 591,048 9.84 9.93 9.76 0 0 0
14/09/2017
9.84
 1,215,105 9.76 9.93 9.76 0 0 0
13/09/2017
9.76
 790,042 9.68 9.76 9.60 1,300 0 0.0
12/09/2017
9.68
 771,488 9.60 9.68 9.52 1,400 0 0.0
11/09/2017
9.60
 739,528 9.84 9.84 9.60 0 0 0
08/09/2017
9.84
 924,882 9.84 9.84 9.68 190,000 0 2.3
07/09/2017
9.84
 872,532 9.93 10.01 9.76 0 0 0
06/09/2017
9.93
 1,342,150 9.93 10.25 9.93 160,000 0 1.9
05/09/2017
9.93
 2,563,564 9.60 10.17 9.52 556,000 60,000 6.0
01/09/2017
9.60
 1,127,726 9.43 9.68 9.43 279,000 0 3.3
31/08/2017
9.43
 777,133 9.52 9.60 9.43 200,000 0 2.3
30/08/2017
9.52
 599,233 9.60 9.60 9.52 200,000 0 2.3
29/08/2017
9.60
 565,442 9.76 9.84 9.60 191,280 11,000 2.1
28/08/2017
9.76
 900,152 9.60 10.25 9.52 123,400 0 1.4
25/08/2017
9.60
 663,280 9.52 9.60 9.43 100,000 0 1.2
24/08/2017
9.52
 606,942 9.60 9.60 9.43 182,700 0 2.1
23/08/2017
9.60
 757,562 9.35 9.60 9.35 499,100 0 5.8
22/08/2017
9.35
 1,008,820 9.52 9.52 9.35 302,000 0 3.5
21/08/2017
9.52
 718,404 9.52 9.52 9.35 211,200 0 2.4
18/08/2017
9.52
 853,200 9.43 9.52 9.35 250,000 0 2.9
17/08/2017
9.43
 906,725 9.52 9.60 9.35 253,600 0 2.9
16/08/2017
9.52
 317,273 9.60 9.60 9.43 82,400 0 1.0
15/08/2017
9.60
 1,017,326 9.52 9.60 9.43 3,000 0 0.0
14/08/2017
9.52
 765,274 9.68 9.76 9.52 5,000 40,000 -0.4
11/08/2017
9.68
 463,233 9.84 9.84 9.60 0 23,600 -0.3
10/08/2017
9.84
 1,502,364 9.52 9.84 9.43 0 121,000 -1.4
09/08/2017
9.52
 1,299,550 9.52 9.68 9.43 450,770 0 4.7
08/08/2017
9.52
 1,552,208 9.52 9.76 9.52 1,492,000 84,000 14.7
07/08/2017
9.52
 1,431,268 9.60 9.60 9.52 0 162,500 -1.9
04/08/2017
9.60
 935,666 9.35 9.60 9.35 22,300 0 0.3
03/08/2017
9.35
 1,525,352 9.68 9.68 9.35 10,000 115,000 -1.2
02/08/2017
9.68
 917,002 9.76 9.76 9.60 0 150,026 -1.8
01/08/2017
9.76
 1,104,314 9.68 9.84 9.60 0 0 0
31/07/2017
9.68
 1,236,918 9.84 9.84 9.68 5,000 0 0.1
28/07/2017
9.84
 724,646 9.84 9.93 9.84 0 0 0
27/07/2017
9.84
 840,364 9.93 10.01 9.84 0 0 0
26/07/2017
9.93
 725,479 9.76 9.93 9.68 0 0 0
25/07/2017
9.76
 805,342 9.60 9.76 9.60 0 20 -0.0
24/07/2017
9.60
 1,166,754 9.68 9.76 9.60 200,000 5,000 2.3
21/07/2017
9.68
 1,197,478 9.93 9.93 9.68 0 0 0
20/07/2017
9.93
 921,756 10.09 10.09 9.84 7,000 0 0.1
19/07/2017
10.09
 570,288 10.01 10.09 9.93 5,000 0 0.1
18/07/2017
10.01
 983,798 10.01 10.01 9.76 200,000 0 2.4
17/07/2017
10.01
 1,915,348 10.17 10.34 9.76 200,000 0 2.5
14/07/2017
10.17
 1,077,172 10.17 10.34 10.09 200,500 0 2.5
13/07/2017
10.17
 602,896 10.25 10.25 10.09 0 0 0
12/07/2017
10.25
 1,073,838 10.17 10.25 10.09 8,000 20,400 -0.2
11/07/2017
10.17
 1,679,288 10.25 10.25 10.01 0 3,500 -0.0
10/07/2017
10.25
 1,480,683 10.50 10.58 10.17 7,600 0 0.1
07/07/2017
10.50
 1,388,039 10.83 10.99 10.50 0 20,000 -0.3
06/07/2017
10.83
 6,618,217 10.17 10.91 10.09 13,000 22,030 -0.1
05/07/2017
10.17
 703,060 10.09 10.17 9.93 0 0 0
04/07/2017
10.09
 732,024 10.17 10.17 10.01 4,000 1,032 0.0
03/07/2017
10.17
 1,195,169 10.09 10.25 9.11 0 560 -0.0
30/06/2017
10.09
 1,001,240 10.01 10.17 9.93 0 0 0
29/06/2017
10.01
 1,623,475 10.17 10.17 9.93 9,000 30,005 -0.3
28/06/2017
10.17
 888,838 10.17 10.17 10.01 2,100 0 0.0
27/06/2017
10.17
 1,107,610 10.25 10.34 10.17 100,000 0 1.3
26/06/2017
10.25
 601,422 10.34 10.42 10.25 0 104,100 -1.3
23/06/2017
10.34
 1,296,251 10.25 10.42 10.17 0 0 0
22/06/2017
10.25
 1,122,814 10.34 10.42 10.25 50,000 0 0.6
21/06/2017
10.34
 750,537 10.50 10.50 10.25 3,100 0 0.0
20/06/2017
10.50
 1,563,598 10.34 10.58 10.34 353,000 0 4.5
19/06/2017
10.34
 1,047,680 10.25 10.42 10.09 300,300 0 3.8
16/06/2017
10.25
 887,160 10.17 10.25 10.09 242,000 0 3.0
15/06/2017
10.17
 1,003,732 10.17 10.25 10.09 274,000 120 3.4
14/06/2017
10.17
 1,422,145 10.01 10.17 10.01 408,300 500 5.0
13/06/2017
10.01
 1,193,275 10.09 10.17 9.84 345,000 0 4.2
12/06/2017
10.09
 823,720 10.09 10.25 10.01 254,100 6,200 3.0
09/06/2017
10.09
 1,119,503 10.17 10.42 10.01 17,300 0 0.2
08/06/2017
10.17
 2,874,318 9.93 10.42 9.93 0 30 -0.0
07/06/2017
9.93
 1,224,488 9.93 10.09 9.84 10,800 0 0.1
06/06/2017
9.93
 1,134,847 9.76 10.01 9.68 100,300 0 1.2
05/06/2017
9.76
 641,720 9.84 9.93 8.86 98,400 0 1.2
02/06/2017
9.84
 1,290,360 9.68 9.84 9.52 15,700 0 0.2
01/06/2017
9.68
 1,029,950 9.68 9.84 9.60 200 0 0.0
31/05/2017
9.68
 1,496,293 9.84 9.93 9.68 205,000 0 2.5
30/05/2017
9.84
 2,192,650 10.17 10.17 9.84 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |