CTCP Tasco (hut)

15.50
-0.10
(-0.64%)
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
(2026-05-20) 		0 0% 32,035,700 196,100 0
15.40
16.10
15.50
2 tháng
(2026-04-20) 		-1 -6.02% 64,329,100 12,161,701 0
15.40
16.60
15.50
3 tháng
(2026-03-23) 		-0.20 -1.27% 132,306,500 13,326,614 22.7
15.40
17.50
15.50
6 tháng
(2025-12-22) 		-1 -6.02% 238,122,400 12,759,014 13.6
15.20
17.50
15.50
12 tháng
(2025-06-24) 		3.14 25.24% 677,343,400 13,114,414 8.8
12.17
20.50
15.50
24 tháng
(2024-07-01) 		-0.82 -4.97% 1,003,908,612 10,636,746 -32.6
11.68
20.50
15.50
36 tháng
(2023-07-05) 		-3.23 -17.15% 2,140,101,209 17,728,248 143.7
11.68
27.52
15.50
60 tháng
(2021-07-15) 		8.36 115.41% 3,702,537,502 16,665,406 177.0
7.05
49.54
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |