CTCP Tasco (hut)

16.20
0
(0%)
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% 39,730,200 -457,300 -7.0
15.20
16.70
16.20
2 tháng
(2026-01-19) 		0.20 1.25% 76,934,300 -1,735,800 -27.3
15.20
17.50
16.20
3 tháng
(2025-12-19) 		-0.80 -4.71% 102,589,900 471,900 8.3
15.20
17.50
16.20
6 tháng
(2025-09-22) 		-2.20 -11.96% 279,650,000 88,600 -1.6
15.10
18.80
16.20
12 tháng
(2025-03-24) 		0.85 5.52% 629,512,500 -886,469 -25.5
11.68
20.50
16.20
24 tháng
(2024-03-29) 		-2.53 -13.52% 1,065,803,055 -4,277,933 -84.9
11.68
20.50
16.20
36 tháng
(2023-04-04) 		0.46 2.93% 2,221,851,575 4,321,252 119.5
11.68
27.52
16.20
60 tháng
(2021-04-14) 		9.34 136.30% 3,904,716,453 3,157,416 156.6
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)
21/10/2015
7.21
 522,238 7.21 7.34 7.15 50,000 0 0.6
20/10/2015
7.21
 923,806 7.34 7.40 7.21 60,000 0 0.7
19/10/2015
7.34
 485,432 7.53 7.53 7.34 40,300 100,300 -0.7
16/10/2015
7.53
 1,002,000 7.60 7.66 7.47 0 100,300 -1.2
15/10/2015
7.60
 1,218,521 7.40 7.60 7.34 0 0 0
14/10/2015
7.40
 716,410 7.47 7.47 7.34 30,000 5,000 0.3
13/10/2015
7.47
 744,760 7.34 7.47 7.27 0 0 0
12/10/2015
7.34
 732,185 7.40 7.40 7.34 0 0 0
09/10/2015
7.40
 860,562 7.47 7.47 7.34 0 0 0
08/10/2015
7.47
 827,404 7.34 7.53 7.34 0 0 0
07/10/2015
7.34
 982,401 7.47 7.53 7.34 15,000 89 0.2
06/10/2015
7.47
 1,547,672 7.27 7.53 7.40 0 0 0
05/10/2015
7.27
 1,453,590 6.95 7.34 6.95 0 0 0
02/10/2015
6.95
 635,262 6.95 7.08 6.95 0 0 0
01/10/2015
6.95
 433,134 7.02 7.08 6.89 0 0 0
30/09/2015
7.02
 1,091,217 6.89 7.08 6.89 30,000 1,500 0.3
29/09/2015
6.89
 868,410 6.89 6.95 6.76 0 0 0
28/09/2015
6.89
 1,133,900 7.08 7.08 6.89 0 0 0
25/09/2015
7.08
 733,555 7.15 7.15 7.08 0 0 0
24/09/2015
7.15
 1,101,348 7.27 7.27 7.08 0 0 0
23/09/2015
7.27
 946,312 7.21 7.34 7.15 0 0 0
22/09/2015
7.21
 1,023,254 7.15 7.34 7.08 0 60,000 -0.7
21/09/2015
7.15
 715,110 7.08 7.15 6.95 0 0 0
18/09/2015
7.08
 1,361,170 6.82 7.08 6.89 100,000 0 1.1
17/09/2015
6.82
 801,510 6.69 6.89 6.69 0 0 0
16/09/2015
6.69
 1,242,772 6.44 7.08 6.50 100,000 0 1.0
15/09/2015
6.44
 497,190 6.50 7.15 6.44 0 0 0
14/09/2015
6.50
 1,030,050 6.37 6.63 6.37 1,500 0 0.0
11/09/2015
6.37
 1,116,887 6.12 6.57 6.18 0 0 0
10/09/2015
6.12
 322,580 6.18 6.24 6.12 0 0 0
09/09/2015
6.18
 413,348 6.24 6.37 6.18 0 0 0
08/09/2015
6.24
 269,052 6.05 6.24 5.99 0 1,200 -0.0
07/09/2015
6.05
 206,387 6.12 6.18 6.05 0 0 0
04/09/2015
6.12
 260,210 6.18 6.31 6.12 0 0 0
03/09/2015
6.18
 366,810 6.37 6.44 6.18 0 0 0
01/09/2015
6.37
 945,349 6.24 6.57 6.12 200 100 0.0
31/08/2015
6.24
 390,564 6.44 6.44 6.18 0 0 0
28/08/2015
6.44
 491,397 6.31 6.44 6.31 0 0 0
27/08/2015
6.31
 1,174,050 6.24 6.50 6.31 0 0 0
26/08/2015
6.24
 942,770 5.73 6.24 5.60 0 224 -0.0
25/08/2015
5.73
 712,670 5.73 5.86 5.21 0 0 0
24/08/2015
5.73
 2,195,018 6.31 6.31 5.73 0 0 0
21/08/2015
6.31
 1,813,170 6.57 6.57 5.99 2,500 50,000 -0.5
20/08/2015
6.57
 363,546 6.82 6.82 6.57 3,000 0 0.0
19/08/2015
6.82
 452,760 6.89 7.02 6.69 0 0 0
18/08/2015
6.89
 243,500 6.95 7.02 6.82 0 0 0
17/08/2015
6.95
 558,198 6.89 7.08 6.76 0 0 0
14/08/2015
6.89
 545,949 7.02 7.02 6.69 0 0 0
13/08/2015
7.02
 999,966 7.21 7.21 6.95 0 0 0
12/08/2015
7.21
 857,982 7.34 7.34 6.76 0 0 0
11/08/2015
7.34
 444,330 7.34 7.40 7.27 1,000 0 0.0
10/08/2015
7.34
 882,683 7.40 7.40 7.08 0 0 0
07/08/2015
7.40
 560,232 7.40 7.47 7.34 0 0 0
06/08/2015
7.40
 638,352 7.47 7.47 7.40 0 0 0
05/08/2015
7.47
 484,764 7.27 7.47 6.57 0 0 0
04/08/2015
7.27
 592,078 7.34 7.40 6.63 0 0 0
03/08/2015
7.34
 852,703 7.47 7.47 7.21 3,000 0 0.0
31/07/2015
7.47
 567,168 7.60 7.72 7.47 1,000 0 0.0
30/07/2015
7.60
 618,600 7.66 7.72 7.60 0 0 0
29/07/2015
7.66
 2,309,204 7.34 7.79 7.40 0 0 0
28/07/2015
7.34
 1,088,744 7.34 7.53 7.27 0 24,600 -0.3
27/07/2015
7.34
 422,164 7.34 7.53 7.21 0 0 0
24/07/2015
7.34
 845,442 7.40 7.47 7.21 2,000 0 0.0
23/07/2015
7.40
 499,131 7.40 7.53 7.40 0 4,700 -0.1
22/07/2015
7.40
 657,722 7.40 7.47 7.34 0 0 0
21/07/2015
7.40
 402,671 7.53 7.53 7.40 5,500 600 0.1
20/07/2015
7.53
 583,049 7.60 7.60 7.40 6,500 0 0.1
17/07/2015
7.60
 704,632 7.47 7.72 7.47 0 2,400 -0.0
16/07/2015
7.47
 566,172 7.53 7.60 7.40 0 0 0
15/07/2015
7.53
 664,300 7.66 7.66 7.53 5,200 0 0.1
14/07/2015
7.66
 752,520 7.79 7.85 7.66 0 0 0
13/07/2015
7.79
 1,388,548 7.53 7.85 7.53 0 0 0
10/07/2015
7.53
 864,320 7.53 7.66 7.47 0 0 0
09/07/2015
7.53
 629,130 7.53 7.53 7.47 1,500 0 0.0
08/07/2015
7.53
 884,900 7.66 7.72 7.47 1,500 0 0.0
07/07/2015
7.66
 960,420 7.66 7.72 7.60 0 0 0
06/07/2015
7.66
 951,606 7.66 7.79 7.60 0 0 0
03/07/2015
7.66
 780,320 7.72 7.85 7.66 1,000 0 0.0
02/07/2015
7.72
 1,002,500 7.53 7.79 7.53 200 0 0.0
01/07/2015
7.53
 1,147,700 7.53 7.60 7.40 0 40,100 -0.5
30/06/2015
7.53
 1,177,530 7.66 7.79 7.53 1,500 0 0.0
29/06/2015
7.66
 589,500 7.79 7.79 7.66 0 0 0
26/06/2015
7.79
 1,103,513 7.79 7.98 7.79 0 0 0
25/06/2015
7.79
 1,102,809 7.85 7.98 7.72 3,000 0 0.0
24/06/2015
7.85
 704,000 7.98 8.05 7.85 0 0 0
23/06/2015
7.98
 427,141 7.98 8.18 7.60 0 0 0
22/06/2015
7.98
 496,580 7.72 7.98 7.40 0 0 0
19/06/2015
7.72
 1,846,600 8.05 8.18 7.27 0 0 0
18/06/2015
8.05
 1,312,200 8.18 8.30 8.05 0 0 0
17/06/2015
8.18
 968,330 8.30 8.37 8.18 200,700 42,000 2.0
16/06/2015
8.30
 2,791,310 8.24 8.56 8.24 3,000 0 0.0
15/06/2015
8.24
 1,009,460 8.18 8.37 7.40 0 0 0
12/06/2015
8.18
 1,031,850 8.30 8.43 8.18 0 0 0
11/06/2015
8.30
 1,547,740 8.05 8.43 8.05 45,000 0 0.6
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/06/2015
8.05
 1,223,400 7.87 8.63 7.92 0 19,000 -0.2
09/06/2015
7.87
 2,466,811 8.10 8.10 7.82 0 5,000 -0.1
08/06/2015
8.10
 1,794,812 8.16 8.28 8.10 22,200 27,000 -0.1
05/06/2015
8.16
 1,643,720 8.05 8.16 7.99 100 20,000 -0.3
04/06/2015
8.05
 2,154,920 7.87 8.16 7.82 1,000 30,000 -0.4
03/06/2015
7.87
 1,022,700 7.76 7.93 7.76 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |