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)
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
26/12/2014
7.36
 937,500 7.64 7.70 7.30 0 0 0
25/12/2014
7.64
 494,600 7.82 7.82 7.64 0 0 0
24/12/2014
7.82
 1,068,000 7.70 7.99 7.70 0 0 0
23/12/2014
7.70
 809,700 7.76 7.82 7.59 0 0 0
22/12/2014
7.76
 605,130 7.64 7.82 7.64 0 0 0
19/12/2014
7.64
 839,733 7.93 7.93 7.59 0 0 0
18/12/2014
7.93
 1,130,160 7.82 8.16 7.76 0 0 0
17/12/2014
7.82
 2,294,615 7.93 8.10 7.41 0 0 0
16/12/2014
7.93
 2,330,460 8.16 8.16 7.87 0 0 0
15/12/2014
8.16
 1,296,080 8.45 8.51 8.16 0 0 0
12/12/2014
8.45
 655,900 8.39 8.62 8.22 0 0 0
11/12/2014
8.39
 1,458,571 8.39 8.79 8.16 0 0 0
10/12/2014
8.39
 2,020,860 7.64 8.39 7.64 0 0 0
09/12/2014
7.64
 2,936,540 8.22 8.33 7.47 0 0 0
08/12/2014
8.22
 1,403,770 8.79 8.85 8.22 0 0 0
05/12/2014
8.79
 853,000 8.85 9.02 8.74 0 0 0
04/12/2014
8.85
 1,261,680 8.74 9.02 8.74 0 0 0
03/12/2014
8.74
 959,300 8.85 9.02 8.74 0 0 0
02/12/2014
8.85
 1,014,042 8.79 9.02 8.68 0 900 -0.0
01/12/2014
8.79
 1,958,110 8.97 9.25 8.74 0 4,600 -0.1
28/11/2014
8.97
 2,367,660 9.37 9.60 8.97 0 0 0
27/11/2014
9.37
 2,876,935 8.79 9.37 8.51 900 20,900 -0.3
26/11/2014
8.79
 4,075,574 8.74 9.20 8.45 4,600 0 0.1
25/11/2014
8.74
 3,524,259 7.99 8.74 7.93 0 100,000 -1.5
24/11/2014
7.99
 2,103,500 7.82 8.05 7.53 0 0 0
21/11/2014
7.82
 2,525,390 8.28 8.33 7.82 0 0 0
20/11/2014
8.28
 2,224,145 7.82 8.28 7.82 0 0 0
19/11/2014
7.82
 2,558,375 8.10 8.10 7.70 0 0 0
18/11/2014
8.10
 3,820,460 8.39 8.62 8.10 0 0 0
17/11/2014
8.39
 2,770,470 8.33 8.62 8.28 0 0 0
14/11/2014
8.33
 3,617,710 7.87 8.45 7.76 0 0 0
13/11/2014
7.87
 2,683,451 7.99 8.10 7.76 0 1,000 -0.0
12/11/2014
7.99
 3,185,270 7.47 8.05 7.47 0 0 0
11/11/2014
7.47
 1,946,200 7.47 7.64 7.36 0 0 0
10/11/2014
7.47
 2,547,540 7.18 7.53 7.18 0 0 0
07/11/2014
7.18
 3,088,680 6.72 7.30 6.72 0 0 0
06/11/2014
6.72
 3,074,991 6.38 6.78 6.38 0 0 0
05/11/2014
6.38
 795,800 6.38 6.38 6.21 0 0 0
04/11/2014
6.38
 366,760 6.44 6.44 6.38 0 0 0
03/11/2014
6.44
 459,534 6.38 6.49 6.38 1,000 0 0.0
31/10/2014
6.38
 662,200 6.15 6.38 6.09 0 0 0
30/10/2014
6.15
 489,100 6.21 6.21 6.09 0 0 0
29/10/2014
6.21
 532,700 5.98 6.21 5.98 0 0 0
28/10/2014
5.98
 727,230 5.75 5.98 5.69 0 0 0
27/10/2014
5.75
 558,980 6.21 6.21 5.75 0 0 0
24/10/2014
6.21
 367,300 6.26 6.32 6.21 0 0 0
23/10/2014
6.26
 431,200 6.44 6.49 6.21 0 0 0
22/10/2014
6.44
 281,100 6.38 6.49 6.38 0 0 0
21/10/2014
6.38
 567,430 6.32 6.49 6.26 0 0 0
20/10/2014
6.32
 381,700 6.38 6.49 6.32 0 0 0
17/10/2014
6.38
 648,210 6.21 6.38 6.09 0 0 0
16/10/2014
6.21
 1,224,280 6.55 6.55 6.15 0 0 0
15/10/2014
6.55
 691,200 6.55 6.61 6.44 0 0 0
14/10/2014
6.55
 802,600 6.78 6.84 6.55 0 0 0
13/10/2014
6.78
 521,600 6.72 6.84 6.67 0 0 0
10/10/2014
6.72
 982,500 6.90 6.90 6.72 0 0 0
09/10/2014
6.90
 953,300 7.01 7.13 6.90 0 0 0
08/10/2014
7.01
 1,150,400 7.18 7.18 6.95 0 0 0
07/10/2014
7.18
 1,248,684 7.13 7.24 7.07 0 0 0
06/10/2014
7.13
 1,430,290 7.01 7.24 7.01 0 0 0
03/10/2014
7.01
 783,095 7.01 7.13 6.95 0 0 0
02/10/2014
7.01
 1,447,355 7.01 7.07 6.95 0 0 0
01/10/2014
7.01
 2,810,155 6.67 7.18 6.72 0 0 0
30/09/2014
6.67
 430,760 6.67 6.72 6.55 0 0 0
29/09/2014
6.67
 415,200 6.55 6.72 6.55 0 0 0
26/09/2014
6.55
 1,018,500 6.67 6.78 6.55 0 0 0
25/09/2014
6.67
 598,100 6.61 6.67 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |