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)
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
13/02/2015
8.28
 1,004,600 8.22 8.33 8.22 341,200 0 4.9
12/02/2015
8.22
 1,035,223 8.05 8.33 8.05 459,600 0 6.5
11/02/2015
8.05
 700,900 7.53 8.05 7.59 120,700 0 1.6
10/02/2015
7.53
 605,540 7.59 7.70 7.53 0 67,400 -0.9
09/02/2015
7.59
 343,600 7.82 7.87 7.59 0 5,000 -0.1
06/02/2015
7.82
 442,610 7.76 7.87 7.76 0 0 0
05/02/2015
7.76
 474,233 7.64 7.82 7.59 0 0 0
04/02/2015
7.64
 479,120 7.59 7.70 7.53 0 0 0
03/02/2015
7.59
 798,440 7.76 7.87 7.59 0 0 0
02/02/2015
7.76
 558,700 7.93 8.05 7.76 0 0 0
30/01/2015
7.93
 2,187,320 8.22 8.22 7.76 0 0 0
29/01/2015
8.22
 873,551 8.16 8.33 8.10 0 0 0
28/01/2015
8.16
 1,966,132 8.45 8.56 8.16 0 0 0
27/01/2015
8.45
 1,207,339 8.79 8.79 8.39 0 0 0
26/01/2015
8.79
 859,350 8.74 8.97 8.74 34,900 0 0.5
23/01/2015
8.74
 2,094,740 8.56 8.79 8.56 7,500 0 0.1
22/01/2015
8.56
 920,230 8.28 8.56 8.22 30,000 0 0.4
21/01/2015
8.28
 634,140 8.39 8.45 8.28 0 0 0
20/01/2015
8.39
 786,000 8.33 8.51 8.22 100 0 0.0
19/01/2015
8.33
 933,700 8.45 8.56 8.22 0 0 0
16/01/2015
8.45
 1,436,172 8.56 8.68 8.45 0 0 0
15/01/2015
8.56
 1,212,700 8.62 8.85 8.56 0 0 0
14/01/2015
8.62
 2,343,515 8.74 8.85 8.39 0 0 0
13/01/2015
8.74
 3,391,760 8.85 9.43 8.62 0 0 0
12/01/2015
8.85
 1,859,670 8.74 8.91 8.62 0 1,000 -0.0
09/01/2015
8.74
 2,051,950 8.33 8.79 7.53 0 0 0
08/01/2015
8.33
 1,268,910 8.51 8.51 8.22 1,000 0 0.0
07/01/2015
8.51
 1,903,170 8.39 8.74 8.39 1,000 0 0.0
06/01/2015
8.39
 2,315,780 7.93 8.39 7.70 0 0 0
05/01/2015
7.93
 1,238,310 8.16 8.28 7.93 0 0 0
31/12/2014
8.16
 1,416,200 7.70 8.28 7.70 0 0 0
30/12/2014
7.70
 1,052,980 7.24 7.70 7.18 0 0 0
29/12/2014
7.24
 2,152,400 7.36 7.53 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |