CTCP Tasco (hut)

15.80
-0.10
(-0.63%)
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
(2025-12-29) 		-0.10 -0.62% 29,054,700 915,400 14.3
15.20
16.20
15.80
2 tháng
(2025-12-01) 		-0.70 -4.22% 52,342,800 2,082,300 33.2
15.20
17
15.80
3 tháng
(2025-10-30) 		-1 -5.92% 117,405,300 1,803,700 28.0
15.20
18.30
15.80
6 tháng
(2025-08-01) 		-2.30 -12.64% 393,049,300 -295,600 -12.9
15.10
20.50
15.80
12 tháng
(2025-02-03) 		0.74 4.88% 614,692,316 -666,224 -24.0
11.68
20.50
15.80
24 tháng
(2024-02-15) 		-2.54 -13.79% 1,129,712,814 -1,352,790 -31.9
11.68
20.50
15.80
36 tháng
(2023-02-13) 		2.96 22.88% 2,214,459,303 7,230,752 164.4
11.68
27.52
15.80
60 tháng
(2021-02-23) 		11.55 265.92% 4,105,887,647 3,002,936 166.2
4.35
49.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2014
6.44
 547,000 6.95 6.95 6.44 0 0 0
29/04/2014
6.95
 395,500 6.95 7.01 6.78 0 0 0
28/04/2014
6.95
 460,368 7.01 7.07 6.90 0 0 0
25/04/2014
7.01
 442,600 6.95 7.18 6.95 0 0 0
24/04/2014
6.95
 621,400 6.84 7.13 6.84 0 0 0
23/04/2014
6.84
 491,300 7.13 7.13 6.78 0 0 0
22/04/2014
7.13
 1,144,400 6.49 7.13 6.49 0 0 0
21/04/2014
6.49
 1,328,730 6.72 6.95 6.32 0 0 0
18/04/2014
6.72
 853,340 7.36 7.41 6.72 0 0 0
17/04/2014
7.36
 956,040 7.30 7.47 7.36 0 0 0
16/04/2014
7.30
 1,929,730 7.59 7.59 6.90 0 0 0
15/04/2014
7.59
 1,717,850 8.05 8.05 7.59 0 10,000 -0.1
14/04/2014
8.05
 1,250,598 8.33 8.39 7.93 0 0 0
11/04/2014
8.33
 1,491,000 8.33 8.39 8.16 100 0 0.0
10/04/2014
8.33
 1,180,750 8.22 8.51 8.22 10,000 0 0.1
08/04/2014
8.22
 1,417,905 8.33 8.39 8.16 0 0 0
07/04/2014
8.33
 2,437,010 7.59 8.33 7.59 0 0 0
04/04/2014
7.59
 806,460 7.70 7.70 7.53 0 0 0
03/04/2014
7.70
 944,290 7.36 7.70 7.47 0 0 0
02/04/2014
7.36
 3,003,620 7.47 7.53 7.24 0 0 0
01/04/2014
7.47
 3,148,110 7.70 7.70 7.36 0 0 0
31/03/2014
7.70
 1,647,010 7.87 7.87 7.64 0 0 0
28/03/2014
7.87
 3,267,863 7.70 8.10 7.70 0 40,000 -0.6
27/03/2014
7.70
 2,117,255 7.82 7.87 7.47 0 0 0
26/03/2014
7.82
 4,504,821 7.41 8.05 7.30 0 0 0
25/03/2014
7.41
 3,535,513 7.47 7.87 7.30 0 0 0
24/03/2014
7.47
 2,696,110 7.18 7.59 7.13 0 0 0
21/03/2014
7.18
 2,016,260 7.07 7.24 6.90 0 0 0
20/03/2014
7.07
 1,716,404 7.07 7.30 6.95 0 0 0
19/03/2014
7.07
 1,388,590 6.95 7.07 6.84 0 0 0
18/03/2014
6.95
 2,450,775 6.90 7.13 6.84 0 3,000 -0.0
17/03/2014
6.90
 2,218,020 6.78 7.01 6.72 0 0 0
14/03/2014
6.78
 1,918,070 7.01 7.70 6.78 0 0 0
13/03/2014
7.01
 1,419,600 6.90 7.47 6.78 0 0 0
12/03/2014
6.90
 3,914,274 6.72 7.36 6.72 0 0 0
11/03/2014
6.72
 3,064,010 6.72 6.78 6.09 0 0 0
10/03/2014
6.72
 1,857,419 6.55 6.78 6.61 0 0 0
07/03/2014
6.55
 2,116,170 6.49 6.78 6.44 0 0 0
06/03/2014
6.49
 4,826,730 5.98 6.55 5.92 0 0 0
05/03/2014
5.98
 1,299,950 5.92 6.04 5.81 0 0 0
04/03/2014
5.92
 1,453,850 5.69 5.92 5.46 0 0 0
03/03/2014
5.69
 2,345,220 6.21 6.21 5.69 0 0 0
28/02/2014
6.21
 2,222,785 6.09 6.21 5.92 0 0 0
27/02/2014
6.09
 2,807,639 6.44 6.49 6.09 0 0 0
26/02/2014
6.44
 3,202,892 6.15 6.44 6.04 0 0 0
25/02/2014
6.15
 4,082,380 5.63 6.15 5.63 0 0 0
24/02/2014
5.63
 2,249,041 5.23 5.69 5.29 0 0 0
21/02/2014
5.23
 1,386,174 5.35 5.35 5.12 0 0 0
20/02/2014
5.35
 3,214,990 5.86 5.86 5.29 0 0 0
19/02/2014
5.86
 1,936,680 5.63 5.86 5.58 0 0 0
18/02/2014
5.63
 2,736,020 5.35 5.75 5.29 0 0 0
17/02/2014
5.35
 3,345,330 5.46 5.52 5.17 0 0 0
14/02/2014
5.46
 2,748,440 5.40 5.58 5.23 0 0 0
13/02/2014
5.40
 1,656,720 5.29 5.40 5.23 0 0 0
12/02/2014
5.29
 1,432,360 5.00 5.29 5.00 0 0 0
11/02/2014
5.00
 4,245,940 4.89 5.35 4.89 0 0 0
10/02/2014
4.89
 751,800 4.77 4.89 4.77 0 0 0
07/02/2014
4.77
 580,200 4.89 4.94 4.71 0 0 0
06/02/2014
4.89
 597,200 4.77 4.89 4.77 0 0 0
27/01/2014
4.77
 1,218,380 4.60 4.83 4.54 0 0 0
24/01/2014
4.60
 254,500 4.54 4.60 4.48 0 0 0
23/01/2014
4.54
 317,100 4.48 4.60 4.43 0 0 0
22/01/2014
4.48
 677,200 4.60 4.66 4.43 0 0 0
21/01/2014
4.60
 344,400 4.48 4.66 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |