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)
24/09/2014
6.61
 583,460 6.49 6.67 6.49 0 0 0
23/09/2014
6.49
 737,206 6.49 6.67 6.44 0 0 0
22/09/2014
6.49
 655,200 6.61 6.67 6.49 0 0 0
19/09/2014
6.61
 456,500 6.49 6.67 6.49 0 0 0
18/09/2014
6.49
 1,077,254 6.72 6.84 6.49 0 0 0
17/09/2014
6.72
 1,278,440 6.67 6.90 6.61 0 2,000 -0.0
16/09/2014
6.67
 1,311,580 6.61 6.67 6.44 0 0 0
15/09/2014
6.61
 1,168,010 6.84 6.84 6.61 0 0 0
12/09/2014
6.84
 738,460 6.67 6.84 6.61 0 0 0
11/09/2014
6.67
 866,581 6.72 6.78 6.61 2,000 0 0.0
10/09/2014
6.72
 1,584,400 6.49 6.72 6.38 0 0 0
09/09/2014
6.49
 2,877,500 7.18 7.18 6.49 0 0 0
08/09/2014
7.18
 1,728,250 7.30 7.36 7.07 0 0 0
05/09/2014
7.30
 1,076,755 7.18 7.30 7.13 0 0 0
04/09/2014
7.18
 2,577,970 7.01 7.30 6.95 0 0 0
03/09/2014
7.01
 2,108,490 6.84 7.18 6.84 0 0 0
29/08/2014
6.84
 1,367,220 6.78 6.84 6.67 0 0 0
28/08/2014
6.78
 2,562,425 6.44 6.84 6.38 0 0 0
27/08/2014
6.44
 1,078,200 6.49 6.55 6.38 0 0 0
26/08/2014
6.49
 954,110 6.49 6.61 6.44 0 0 0
25/08/2014
6.49
 1,455,770 6.44 6.67 6.49 0 0 0
22/08/2014
6.44
 1,455,915 6.38 6.61 6.32 0 0 0
21/08/2014
6.38
 925,704 6.49 6.49 6.32 0 0 0
20/08/2014
6.49
 573,400 6.44 6.49 6.38 0 0 0
19/08/2014
6.44
 775,183 6.49 6.55 6.38 0 0 0
18/08/2014
6.49
 1,051,600 6.38 6.49 6.32 0 0 0
15/08/2014
6.38
 825,887 6.38 6.44 6.32 0 0 0
14/08/2014
6.38
 747,770 6.44 6.55 6.38 0 0 0
13/08/2014
6.44
 746,707 6.32 6.44 6.26 0 0 0
12/08/2014
6.32
 508,216 6.26 6.32 6.26 0 0 0
11/08/2014
6.26
 467,500 6.38 6.38 6.21 0 0 0
08/08/2014
6.38
 1,413,504 6.32 6.55 6.38 0 0 0
07/08/2014
6.32
 525,600 6.21 6.32 6.15 0 0 0
06/08/2014
6.21
 692,000 6.21 6.32 6.15 0 0 0
05/08/2014
6.21
 1,136,600 5.98 6.21 5.40 0 0 0
04/08/2014
5.98
 220,044 5.92 5.98 5.86 0 0 0
01/08/2014
5.92
 269,010 6.04 6.04 5.92 0 10,000 -0.1
31/07/2014
6.04
 551,900 5.92 6.09 5.86 0 0 0
30/07/2014
5.92
 213,600 5.92 5.98 5.81 0 0 0
29/07/2014
5.92
 462,900 5.86 5.98 5.81 0 0 0
28/07/2014
5.86
 1,474,600 6.21 6.21 5.81 0 0 0
25/07/2014
6.21
 588,654 6.44 6.44 6.21 0 5,000 -0.1
24/07/2014
6.44
 437,900 6.44 6.49 6.38 0 0 0
23/07/2014
6.44
 636,300 6.38 6.49 6.32 0 0 0
22/07/2014
6.38
 804,780 6.55 6.61 6.32 0 0 0
21/07/2014
6.55
 591,310 6.72 6.78 6.49 0 0 0
18/07/2014
6.72
 1,005,590 6.78 6.78 6.67 0 0 0
17/07/2014
6.78
 622,615 6.72 6.78 6.67 0 0 0
16/07/2014
6.72
 1,045,096 6.78 7.01 6.72 0 0 0
15/07/2014
6.78
 846,030 6.67 6.84 6.04 0 0 0
14/07/2014
6.67
 601,410 6.67 6.72 6.61 0 0 0
11/07/2014
6.67
 825,440 6.67 6.67 6.55 0 0 0
10/07/2014
6.67
 1,404,000 6.90 6.90 6.61 0 0 0
09/07/2014
6.90
 797,730 7.01 7.07 6.90 0 0 0
08/07/2014
7.01
 1,104,010 6.84 7.01 6.72 0 0 0
07/07/2014
6.84
 1,069,700 7.01 7.01 6.78 0 0 0
04/07/2014
7.01
 2,182,510 6.67 7.01 6.67 0 0 0
03/07/2014
6.67
 1,322,554 6.61 6.72 6.21 0 0 0
02/07/2014
6.61
 802,900 6.49 6.67 5.86 0 0 0
01/07/2014
6.49
 937,400 6.44 6.55 6.44 0 0 0
30/06/2014
6.44
 1,196,990 6.55 6.55 6.44 0 0 0
27/06/2014
6.55
 410,700 6.55 6.55 6.44 0 0 0
26/06/2014
6.55
 755,860 6.55 6.67 6.49 0 0 0
25/06/2014
6.55
 688,940 6.44 6.61 6.38 0 0 0
24/06/2014
6.44
 436,700 6.38 6.44 5.75 0 0 0
23/06/2014
6.38
 440,900 6.38 6.44 6.26 0 0 0
20/06/2014
6.38
 644,100 6.49 6.61 6.32 0 0 0
19/06/2014
6.49
 1,848,500 6.67 6.67 6.21 0 0 0
18/06/2014
6.67
 1,417,930 6.72 6.84 6.61 0 0 0
17/06/2014
6.72
 1,339,700 6.61 6.78 6.49 0 0 0
16/06/2014
6.61
 978,301 6.67 6.78 6.55 0 0 0
13/06/2014
6.67
 1,920,510 6.32 6.67 6.38 0 0 0
12/06/2014
6.32
 1,838,580 6.26 6.55 6.26 0 0 0
11/06/2014
6.26
 828,710 6.15 6.32 6.21 0 0 0
10/06/2014
6.15
 676,345 6.32 6.32 6.09 0 0 0
09/06/2014
6.32
 2,905,245 6.21 6.55 6.21 0 0 0
06/06/2014
6.21
 507,140 6.04 6.21 5.98 0 0 0
05/06/2014
6.04
 676,600 5.92 6.09 5.75 0 0 0
04/06/2014
5.92
 774,100 6.15 6.26 5.81 0 0 0
03/06/2014
6.15
 644,460 6.15 6.21 6.04 0 0 0
02/06/2014
6.15
 1,445,100 6.09 6.32 5.98 0 0 0
30/05/2014
6.09
 2,147,500 6.09 6.38 5.98 0 48,000 -0.5
29/05/2014
6.09
 1,235,000 6.32 6.44 6.09 0 0 0
28/05/2014
6.32
 942,112 6.44 6.90 6.21 0 0 0
27/05/2014
6.44
 1,908,030 5.98 6.55 5.86 0 0 0
26/05/2014
5.98
 556,900 5.75 5.98 5.63 1,400 0 0.0
23/05/2014
5.75
 888,600 5.63 5.75 5.63 55,000 0 0.6
22/05/2014
5.63
 1,337,300 5.98 5.98 5.63 100,000 0 1.0
21/05/2014
5.98
 1,268,420 5.75 5.98 5.46 0 0 0
20/05/2014
5.75
 1,743,300 5.52 5.75 5.35 78,000 0 0.7
19/05/2014
5.52
 1,401,360 5.35 5.69 5.17 55,000 0 0.5
16/05/2014
5.35
 916,800 4.89 5.35 4.71 180,000 0 1.7
15/05/2014
4.89
 1,408,804 5.17 5.46 4.66 90,000 0 0.8
14/05/2014
5.17
 979,912 4.71 5.17 4.60 60,000 0 0.5
13/05/2014
4.71
 1,113,800 5.00 5.00 4.54 100,000 0 1.0
12/05/2014
5.00
 450,600 5.52 5.52 5.00 0 0 0
09/05/2014
5.52
 1,173,945 5.63 5.63 5.12 0 0 0
08/05/2014
5.63
 965,852 6.21 6.21 5.63 0 0 0
07/05/2014
6.21
 230,100 6.32 6.44 6.09 0 0 0
06/05/2014
6.32
 897,048 6.44 6.44 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |