CTCP Tasco (hut)

16.60
-0.30
(-1.78%)
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
(2025-11-05) 		-1.40 -7.65% 53,608,200 -568,900 -9.6
16.40
18.30
16.60
2 tháng
(2025-10-06) 		-0.30 -1.74% 130,008,900 -7,300 -1.0
15.10
18.30
16.60
3 tháng
(2025-09-08) 		-2.10 -11.05% 221,032,300 -3,289,300 -62.1
15.10
20.10
16.60
6 tháng
(2025-06-09) 		3.67 27.75% 439,476,200 -962,700 -26.7
12.17
20.50
16.60
12 tháng
(2024-12-10) 		1.55 10.08% 597,203,945 -3,399,199 -67.4
11.68
20.50
16.60
24 tháng
(2023-12-18) 		-1.54 -8.37% 1,248,899,756 -4,213,160 -80.2
11.68
20.50
16.60
36 tháng
(2022-12-21) 		2.90 20.70% 2,217,989,522 6,189,179 147.2
11.68
27.52
16.60
60 tháng
(2020-12-31) 		12.84 316.71% 4,363,255,530 521,803 130.0
4.06
49.54
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/06/2015
7.76
 1,673,500 7.93 7.93 7.76 192,100 0 2.6
01/06/2015
7.93
 1,089,610 7.87 7.93 7.82 0 0 0
29/05/2015
7.87
 932,400 7.99 8.05 7.87 23,500 10,000 0.2
28/05/2015
7.99
 2,418,600 7.87 8.22 7.87 24,000 10,000 0.2
27/05/2015
7.87
 946,850 7.87 7.99 7.87 0 0 0
26/05/2015
7.87
 1,249,190 8.05 8.16 7.87 10,000 13,500 -0.0
25/05/2015
8.05
 890,300 7.87 8.05 7.87 10,000 0 0.1
22/05/2015
7.87
 798,840 8.05 8.05 7.87 20,000 0 0.3
21/05/2015
8.05
 799,810 8.10 8.91 7.87 6,000 0 0.1
20/05/2015
8.10
 1,539,410 7.82 8.22 7.07 6,500 12,500 -0.1
19/05/2015
7.82
 1,551,260 7.36 7.82 7.36 765,000 0 10.1
18/05/2015
7.36
 1,053,640 7.76 7.76 7.36 42,200 0 0.6
15/05/2015
7.76
 773,100 7.99 7.99 7.24 1,500 0 0.0
14/05/2015
7.99
 534,000 7.93 8.05 7.93 20,000 0 0.3
13/05/2015
7.93
 451,920 8.05 8.10 7.93 16,000 6,500 0.1
12/05/2015
8.05
 1,090,650 8.28 8.28 7.99 40,100 0 0.6
11/05/2015
8.28
 262,100 8.28 8.28 8.10 14,500 0 0.2
08/05/2015
8.28
 749,140 8.28 8.33 8.22 233,300 0 3.3
07/05/2015
8.28
 1,195,800 7.99 8.33 7.87 341,500 0 4.9
06/05/2015
7.99
 885,700 8.28 8.33 7.93 0 0 0
05/05/2015
8.28
 1,035,180 8.16 8.28 7.87 0 3,000 -0.0
04/05/2015
8.16
 1,757,910 8.74 8.79 8.10 191,800 10,000 2.7
27/04/2015
8.74
 698,100 8.91 8.91 8.68 0 0 0
24/04/2015
8.91
 808,860 8.85 8.97 8.85 1,000 0 0.0
23/04/2015
8.85
 1,344,920 8.97 9.02 8.79 12,000 0 0.2
22/04/2015
8.97
 456,740 8.97 9.02 8.91 0 0 0
21/04/2015
8.97
 1,531,020 8.97 9.20 8.91 240,000 0 3.8
20/04/2015
8.97
 659,910 9.02 9.02 8.91 0 0 0
17/04/2015
9.02
 780,030 9.14 9.20 9.02 82,500 0 1.3
16/04/2015
9.14
 2,530,670 8.85 9.31 8.85 482,500 0 7.6
15/04/2015
8.85
 1,177,050 8.74 8.91 8.62 0 0 0
14/04/2015
8.74
 777,840 8.91 8.91 8.68 0 0 0
13/04/2015
8.91
 1,027,440 8.91 9.08 8.85 0 0 0
10/04/2015
8.91
 1,152,890 8.91 9.14 8.91 0 0 0
09/04/2015
8.91
 734,780 8.91 9.02 8.91 0 0 0
08/04/2015
8.91
 624,870 9.08 9.08 8.74 0 0 0
07/04/2015
9.08
 609,710 8.91 9.08 8.85 0 0 0
06/04/2015
8.91
 892,900 8.85 9.02 8.85 467,700 0 7.3
03/04/2015
8.85
 310,700 8.91 9.02 8.79 0 0 0
02/04/2015
8.91
 665,710 8.62 8.91 8.56 0 0 0
01/04/2015
8.62
 896,800 8.91 8.91 8.56 0 0 0
31/03/2015
8.91
 900,120 8.68 8.91 8.62 0 0 0
30/03/2015
8.68
 1,357,010 9.20 9.20 8.68 0 69,300 -1.1
27/03/2015
9.20
 1,007,230 9.25 9.43 9.14 0 138,000 -2.2
26/03/2015
9.25
 482,640 9.25 9.37 9.25 0 0 0
25/03/2015
9.25
 744,710 9.25 9.37 9.14 0 50,000 -0.8
24/03/2015
9.25
 1,590,110 9.31 9.31 9.08 0 204,000 -3.3
23/03/2015
9.31
 1,334,410 9.60 9.66 9.25 1,500 0 0.0
20/03/2015
9.60
 1,593,525 9.54 9.71 9.48 445,200 40,000 6.7
19/03/2015
9.54
 930,420 9.66 9.71 9.48 29,000 100,000 -1.2
18/03/2015
9.66
 3,137,300 9.37 9.77 9.37 912,800 470,000 7.4
17/03/2015
9.37
 960,620 9.25 9.43 9.25 0 24,000 -0.4
16/03/2015
9.25
 944,945 9.31 9.37 9.20 0 0 0
13/03/2015
9.31
 770,550 9.25 9.48 9.25 0 0 0
12/03/2015
9.25
 1,427,440 9.20 9.25 9.02 0 0 0
11/03/2015
9.20
 962,790 9.31 9.37 9.20 0 0 0
10/03/2015
9.31
 1,221,160 9.25 9.43 9.14 0 0 0
09/03/2015
9.25
 1,514,830 9.48 9.48 9.20 0 0 0
06/03/2015
9.48
 1,678,341 9.48 9.71 9.25 0 13,100 -0.2
05/03/2015
9.48
 3,741,341 9.02 9.48 9.14 2,155,000 130,100 33.0
04/03/2015
9.02
 3,563,800 8.62 9.08 8.68 885,000 0 13.7
03/03/2015
8.62
 1,619,310 8.33 8.68 8.33 480,400 0 7.1
02/03/2015
8.33
 397,590 8.45 8.45 8.28 0 0 0
27/02/2015
8.45
 1,099,320 8.51 8.68 7.70 0 0 0
26/02/2015
8.51
 826,520 8.51 8.56 8.39 30,000 0 0.4
25/02/2015
8.51
 2,647,430 8.45 8.68 8.51 1,178,500 0 17.5
24/02/2015
8.45
 1,091,920 8.28 8.91 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |