CTCP Tasco (hut)

17.70
0.30
(1.72%)
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
(2024-04-19) 		0.60 3.57% 44,245,100 -187,614 -4.2
16.80
17.50
17.40
2 tháng
(2024-03-19) 		-1.40 -7.45% 130,993,237 214,445 3.3
16.80
19.70
17.40
3 tháng
(2024-02-19) 		-1.80 -9.38% 213,865,441 1,357,933 25.6
16.80
19.70
17.40
6 tháng
(2023-11-20) 		-2.50 -12.56% 520,904,352 144,312 1.7
16.80
21.30
17.40
12 tháng
(2023-05-24) 		0.10 0.58% 1,160,418,096 8,291,820 196.6
16.60
28.50
17.40
24 tháng
(2022-05-30) 		-13.80 -44.23% 1,811,572,383 12,838,091 273.1
10.80
32.60
17.40
36 tháng
(2021-06-03) 		10.10 138.36% 2,756,751,609 7,318,477 233.0
6.70
51.30
17.40
60 tháng
(2019-06-14) 		14.60 521.43% 4,653,877,471 -48,456,378 123.1
1.30
51.30
17.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
20.30
-0.20
 2,834,200 20.50 21.30 20.20 13,600 6,400 0.1
#202 25/07/2023
20.50
-0.30
 2,824,800 20.80 21 20.50 13,600 700 0.3
#203 24/07/2023
20.80
0
 4,054,500 20.80 21.30 20.60 1,100 2,800 -0.0
#204 21/07/2023
20.80
0.20
 2,279,000 20.60 20.90 20.50 2,000 0 0.0
#205 20/07/2023
20.60
0.50
 1,806,700 20.10 20.60 20 4,300 8,100 -0.1
#206 19/07/2023
20.10
-0.40
 2,957,900 20.50 20.70 20.10 0 0 0
#207 18/07/2023
20.50
-0.10
 3,297,600 20.60 20.90 20.50 27,200 0 0.6
#208 17/07/2023
20.60
0.10
 4,431,300 20.50 21.20 20.40 31,200 700 0.6
#209 14/07/2023
20.50
0.40
 4,669,900 20.10 21 20.10 20,400 0 0.4
#210 13/07/2023
20.10
0.10
 2,665,000 20 20.30 20 8,000 0 0.2
#211 12/07/2023
20
-0.10
 3,066,600 20.10 20.60 19.80 15,700 0 0.3
#212 11/07/2023
20.10
0.70
 7,509,700 19.40 20.40 19.50 10,100 18,000 -0.2
#213 10/07/2023
19.40
0.10
 2,878,900 19.30 19.70 19.40 0 0 0
#214 07/07/2023
19.30
0.20
 1,428,700 19.10 19.40 18.90 0 0 0
#215 06/07/2023
19.10
-0.40
 4,277,000 19.50 19.70 18.60 500 300 0.0
#216 05/07/2023
19.50
0
 7,231,700 19.50 20 19.50 3,000 0 0.1
#217 04/07/2023
19.50
0.20
 2,197,512 19.30 19.60 19.30 0 0 0
#218 03/07/2023
19.30
0
 1,252,951 19.30 20.20 19.30 0 100 -0.0
#219 30/06/2023
19.30
-0.10
 2,657,532 19.40 19.60 17.50 0 0 0
#220 29/06/2023
19.40
-0.10
 8,719,321 19.50 20.30 19.40 5,000 1,308 0.1
#221 28/06/2023
19.50
-0.20
 8,221,215 19.70 19.90 19.50 9,200 0 0.2
#222 27/06/2023
19.70
0.20
 6,402,108 19.50 20.20 19.50 18,700 0 0.4
#223 26/06/2023
19.50
-0.50
 5,139,813 20 20.20 19.10 14,000 0 0.3
#224 23/06/2023
20
-0.40
 7,724,190 20.40 20.40 19.60 0 0 0
#225 22/06/2023
20.40
1.70
 3,681,354 18.70 20.60 19.90 0 6,520 -0.1
#226 21/06/2023
18.70
0.30
 19,009,987 18.40 20.30 18.50 5,000 0 0.1
#227 20/06/2023
18.40
0.40
 1,593,701 18 18.50 17.80 0 0 0
#228 19/06/2023
18
0
 3,145,484 18 18.20 17.80 20 5,000 -0.1
#229 16/06/2023
18
-0.30
 2,975,028 18.30 18.60 18 0 382,400 -6.9
#230 15/06/2023
18.30
-0.20
 1,537,441 18.50 18.60 18.30 3,200 0 0.1
#231 14/06/2023
18.50
-0.10
 3,584,701 18.60 19.10 18.40 2,000 0 0.0
#232 13/06/2023
18.60
0.20
 10,773,042 18.40 18.80 18.20 0 0 0
#233 12/06/2023
18.40
0.10
 1,911,900 18.30 18.60 18.20 7,100 0 0.1
#234 09/06/2023
18.30
0
 663,091 18.30 18.50 18.20 0 0 0
#235 08/06/2023
18.30
-0.30
 5,985,278 18.60 19.20 18.30 82,700 8 1.5
#236 07/06/2023
18.60
0.30
 3,463,639 18.30 18.60 18.30 0 1,000 -0.0
#237 06/06/2023
18.30
0
 3,769,602 18.30 18.70 18 10,000 0 0.2
#238 05/06/2023
18.30
0.10
 2,692,318 18.20 18.40 18.10 9,800 100 0.2
#239 02/06/2023
18.20
-0.20
 3,519,786 18.40 18.80 18.20 0 1,200 -0.0
#240 01/06/2023
18.40
-0.10
 2,036,765 18.50 18.60 18.20 1,000 7,600 -0.1
#241 31/05/2023
18.50
0.40
 6,184,870 18.10 19.10 18.20 0 3,010 -0.1
#242 30/05/2023
18.10
-0.10
 2,557,429 18.20 18.30 17.80 9,400 0 0.2
#243 29/05/2023
18.20
0.30
 2,479,317 17.90 18.20 17.90 0 0 0
#244 26/05/2023
17.90
0.10
 1,851,386 17.80 18.20 17.80 0 0 0
#245 25/05/2023
17.80
0.50
 3,555,153 17.30 17.80 17.10 0 26,400 -0.5
#246 24/05/2023
17.30
0.20
 2,707,375 17.10 17.60 17.10 0 0 0
#247 23/05/2023
17.10
-0.40
 1,834,782 17.50 17.60 16.90 8,000 10,000 -0.0
#248 22/05/2023
17.50
0.60
 2,017,171 16.90 17.60 17 0 5,015 -0.1
#249 19/05/2023
16.90
0.20
 1,395,206 16.70 16.90 16.60 0 3,500 -0.1
#250 18/05/2023
16.70
-0.10
 1,531,141 16.80 17 16.60 0 0 0
#251 17/05/2023
16.80
-0.60
 2,162,820 17.40 17.60 16.80 19,600 10 0.3
#252 16/05/2023
17.40
-0.30
 3,113,676 17.70 17.80 17.20 5,000 0 0.1
#253 15/05/2023
17.70
0.50
 4,475,100 17.20 18.30 17.20 9,800 17 0.2
#254 12/05/2023
17.20
0.10
 2,279,000 17.10 17.50 17 0 8,920 -0.2
#255 11/05/2023
17.10
0
 2,101,600 17.10 17.40 16.90 0 0 0
#256 10/05/2023
17.10
0.20
 1,082,010 16.90 17.20 16.90 0 3,000 -0.1
#257 09/05/2023
16.90
0
 2,134,145 16.90 17.50 16.90 5,000 56,400 -0.9
#258 08/05/2023
16.90
0.50
 3,297,340 16.40 17.10 16.40 11,800 0 0.2
#259 05/05/2023
16.40
-0.30
 2,409,475 16.70 16.80 16.40 0 14,600 -0.2
#260 04/05/2023
16.70
0.60
 2,862,128 16.10 16.80 16.10 0 1,100 -0.0
#261 28/04/2023
16.10
0.30
 872,721 15.80 16.20 15.90 0 2,000 -0.0
#262 27/04/2023
15.80
0.10
 1,535,700 15.70 16.10 15.70 0 85,900 -1.4
#263 26/04/2023
15.70
0.20
 1,141,875 15.50 15.70 15.30 0 111,600 -1.7
#264 25/04/2023
15.50
0
 753,068 15.50 15.90 15.40 300 36,500 -0.6
#265 24/04/2023
15.50
0
 1,193,922 15.50 15.70 15.20 0 36,500 -0.6
#266 21/04/2023
15.50
-0.30
 1,193,985 15.80 16 15.50 0 21,900 -0.3
#267 20/04/2023
15.80
0
 9,830,918 15.80 15.90 15.70 0 0 0
#268 19/04/2023
15.80
-0.40
 1,329,558 16.20 16.30 15.80 2,000 0 0.0
#269 18/04/2023
16.20
0.50
 1,430,135 15.70 16.20 15.70 300 100 0.0
#270 17/04/2023
15.70
-0.20
 1,101,597 15.90 16 15.60 500 0 0.0
#271 14/04/2023
15.90
-0.50
 3,065,673 16.40 16.60 15.90 131,300 10,400 2.0
#272 13/04/2023
16.40
-0.30
 1,622,319 16.70 17 16.40 0 2,000 -0.0
#273 12/04/2023
16.70
-0.30
 4,484,821 17 17.20 16.70 3,000 0 0.1
#274 11/04/2023
17
0.40
 2,397,414 16.60 17 16.20 0 74 -0.0
#275 10/04/2023
16.60
-0.50
 3,425,105 17.10 17.60 16.50 2,000 0 0.0
#276 07/04/2023
17.10
0.20
 7,269,510 16.90 17.40 16.90 0 0 0
#277 06/04/2023
16.90
0.30
 6,997,335 16.60 17.80 16.60 23,000 7,920 0.3
#278 05/04/2023
16.60
0.30
 2,289,473 16.30 16.80 16.20 0 6,400 -0.1
#279 04/04/2023
16.30
-0.10
 2,270,854 16.40 16.70 16.30 0 0 0
#280 03/04/2023
16.40
0.50
 2,700,798 15.90 16.50 16 0 0 0
#281 31/03/2023
15.90
0.10
 1,253,855 15.80 15.90 15.60 0 0 0
#282 30/03/2023
15.80
0.30
 2,680,158 15.50 16.30 15.50 0 0 0
#283 29/03/2023
15.50
0
 663,005 15.50 15.70 15.50 700 30,000 -0.5
#284 28/03/2023
15.50
-0.30
 1,766,521 15.80 16 14.30 0 0 0
#285 27/03/2023
15.80
0.30
 1,256,842 15.50 15.80 15.40 0 0 0
#286 24/03/2023
15.50
0.20
 1,407,178 15.30 15.70 15.30 0 0 0
#287 23/03/2023
15.30
-0.10
 1,058,493 15.40 15.40 15.10 600 3,000 -0.0
#288 22/03/2023
15.40
0
 1,222,863 15.40 15.60 15.30 0 0 0
#289 21/03/2023
15.40
0.10
 918,435 15.30 15.50 15 0 0 0
#290 20/03/2023
15.30
-0.40
 1,272,771 15.70 15.90 15.30 1,000 0 0.0
#291 17/03/2023
15.70
0.40
 2,429,754 15.30 15.70 15.30 1,424,700 0 22.4
#292 16/03/2023
15.30
-0.50
 1,083,806 15.80 15.80 15.20 0 0 0
#293 15/03/2023
15.80
0.90
 1,914,731 14.90 15.90 15.20 2,400 0 0.0
#294 14/03/2023
14.90
-1.10
 3,447,837 16 16.30 14.80 300 0 0.0
#295 13/03/2023
16
-0.10
 1,764,687 16.10 16.50 15.80 100 1,600 -0.0
#296 10/03/2023
16.10
0.60
 4,281,090 15.50 16.50 15.40 0 0 0
#297 09/03/2023
15.50
-0.10
 1,212,990 15.60 15.90 15.50 700 0 0.0
#298 08/03/2023
15.60
0.60
 1,091,457 15 15.60 14.80 9,200 0 0.1
#299 07/03/2023
15
-0.40
 1,490,500 15.40 15.60 14.90 23,100 500 0.3
#300 06/03/2023
15.40
-0.10
 1,734,471 15.50 16 15.30 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc