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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |