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)
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
20/01/2014
4.48
 654,100 4.66 4.66 4.48 0 0 0
17/01/2014
4.66
 808,950 4.77 4.77 4.66 0 0 0
16/01/2014
4.77
 1,361,500 4.77 4.77 4.60 0 0 0
15/01/2014
4.77
 958,470 4.83 4.94 4.77 0 0 0
14/01/2014
4.83
 601,500 4.89 4.89 4.77 0 0 0
13/01/2014
4.89
 507,220 4.89 4.94 4.77 0 0 0
10/01/2014
4.89
 541,600 4.89 5.00 4.83 0 0 0
09/01/2014
4.89
 888,500 4.83 4.94 4.83 0 0 0
08/01/2014
4.83
 431,760 4.89 4.89 4.77 0 0 0
07/01/2014
4.89
 855,510 4.89 5.00 4.83 0 0 0
06/01/2014
4.89
 1,146,620 4.71 4.94 4.66 0 0 0
03/01/2014
4.71
 218,800 4.71 4.77 4.66 0 0 0
02/01/2014
4.71
 738,970 4.54 4.77 4.60 0 0 0
31/12/2013
4.54
 565,890 4.48 4.60 4.43 0 0 0
30/12/2013
4.48
 1,188,400 4.71 4.77 4.37 0 0 0
27/12/2013
4.71
 826,000 4.77 4.89 4.71 0 0 0
26/12/2013
4.77
 714,360 4.89 4.94 4.77 0 0 0
25/12/2013
4.89
 700,400 4.89 5.00 4.83 0 0 0
24/12/2013
4.89
 1,006,620 4.94 5.00 4.83 0 0 0
23/12/2013
4.94
 680,610 4.89 5.00 4.83 0 0 0
20/12/2013
4.89
 2,099,400 5.00 5.06 4.89 0 0 0
19/12/2013
5.00
 2,088,670 4.89 5.06 4.89 0 600 -0.0
18/12/2013
4.89
 1,470,320 4.83 4.94 4.77 0 0 0
17/12/2013
4.83
 2,962,050 4.60 4.89 4.54 0 0 0
16/12/2013
4.60
 802,620 4.43 4.60 4.31 0 0 0
13/12/2013
4.43
 426,900 4.43 4.43 4.31 0 0 0
12/12/2013
4.43
 565,520 4.31 4.43 4.25 0 2,000 -0.0
11/12/2013
4.31
 872,360 4.48 4.48 4.31 0 0 0
10/12/2013
4.48
 976,800 4.37 4.48 4.31 0 0 0
09/12/2013
4.37
 1,682,000 4.43 4.54 4.37 0 0 0
06/12/2013
4.43
 683,510 4.60 4.60 4.43 0 0 0
05/12/2013
4.60
 879,660 4.60 4.66 4.48 0 0 0
04/12/2013
4.60
 3,971,070 4.20 4.60 4.20 0 0 0
03/12/2013
4.20
 967,700 4.20 4.31 4.14 0 0 0
02/12/2013
4.20
 281,780 4.20 4.20 4.14 0 0 0
29/11/2013
4.20
 975,700 4.20 4.31 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |