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)
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
28/11/2013
4.20
 433,610 4.14 4.25 4.14 0 0 0
27/11/2013
4.14
 641,727 4.20 4.25 4.14 0 0 0
26/11/2013
4.20
 707,480 4.20 4.20 4.02 0 0 0
25/11/2013
4.20
 552,400 4.20 4.25 4.08 0 0 0
22/11/2013
4.20
 1,035,240 4.25 4.25 4.08 0 0 0
21/11/2013
4.25
 1,889,300 4.31 4.48 4.20 0 0 0
20/11/2013
4.31
 801,147 4.14 4.31 4.14 0 0 0
19/11/2013
4.14
 761,703 4.14 4.25 4.14 0 0 0
18/11/2013
4.14
 888,220 4.08 4.20 4.08 0 0 0
15/11/2013
4.08
 915,100 4.20 4.20 4.02 0 0 0
14/11/2013
4.20
 465,100 4.14 4.20 4.14 0 0 0
13/11/2013
4.14
 821,810 4.20 4.20 4.08 0 0 0
12/11/2013
4.20
 1,107,700 4.37 4.37 4.14 2,000 0 0.0
11/11/2013
4.37
 818,540 4.14 4.37 4.08 0 0 0
08/11/2013
4.14
 625,580 4.02 4.14 4.02 0 0 0
07/11/2013
4.02
 1,090,300 4.20 4.25 4.02 0 0 0
06/11/2013
4.20
 428,400 4.14 4.20 4.08 0 0 0
05/11/2013
4.14
 1,240,100 3.97 4.14 3.91 0 0 0
04/11/2013
3.97
 1,141,300 3.79 4.02 3.79 0 0 0
01/11/2013
3.79
 104,400 3.85 3.85 3.79 0 0 0
31/10/2013
3.85
 122,930 3.79 3.85 3.74 0 0 0
30/10/2013
3.79
 838,370 3.74 3.85 3.74 0 0 0
29/10/2013
3.74
 206,700 3.74 3.74 3.68 0 0 0
28/10/2013
3.74
 363,630 3.79 3.85 3.68 0 0 0
25/10/2013
3.79
 698,200 3.85 3.85 3.74 0 0 0
24/10/2013
3.85
 589,990 3.91 3.91 3.79 0 0 0
23/10/2013
3.91
 1,076,900 3.74 3.97 3.74 0 0 0
22/10/2013
3.74
 872,600 3.85 3.85 3.68 0 0 0
21/10/2013
3.85
 1,603,800 3.62 3.97 3.62 0 0 0
18/10/2013
3.62
 300,500 3.56 3.62 3.51 0 0 0
17/10/2013
3.56
 691,220 3.51 3.62 3.51 0 0 0
16/10/2013
3.51
 630,720 3.39 3.51 3.33 0 0 0
15/10/2013
3.39
 419,250 3.28 3.39 3.28 0 0 0
14/10/2013
3.28
 235,620 3.51 3.51 3.28 0 0 0
11/10/2013
3.51
 359,200 3.45 3.51 3.39 0 0 0
10/10/2013
3.45
 234,160 3.56 3.62 3.45 0 0 0
09/10/2013
3.56
 170,220 3.62 3.68 3.51 0 4,000 -0.0
08/10/2013
3.62
 336,300 3.68 3.68 3.56 0 0 0
07/10/2013
3.68
 455,500 3.51 3.68 3.51 0 0 0
04/10/2013
3.51
 351,330 3.51 3.56 3.45 0 0 0
03/10/2013
3.51
 330,450 3.56 3.62 3.51 0 0 0
02/10/2013
3.56
 498,800 3.51 3.62 3.51 0 0 0
01/10/2013
3.51
 755,700 3.51 3.62 3.45 0 0 0
30/09/2013
3.51
 477,100 3.39 3.51 3.39 0 0 0
27/09/2013
3.39
 447,020 3.39 3.51 3.33 0 0 0
26/09/2013
3.39
 445,340 3.45 3.45 3.33 0 0 0
25/09/2013
3.45
 629,710 3.33 3.56 3.28 0 0 0
24/09/2013
3.33
 540,200 3.33 3.39 3.16 0 0 0
23/09/2013
3.33
 581,900 3.10 3.33 3.05 0 19,000 -0.1
20/09/2013
3.10
 309,800 3.10 3.10 2.82 1,000 0 0.0
19/09/2013
3.10
 309,200 2.99 3.10 3.05 0 0 0
18/09/2013
2.99
 426,300 3.16 3.22 2.99 0 0 0
17/09/2013
3.16
 346,100 3.16 3.28 3.10 0 0 0
16/09/2013
3.16
 425,300 3.22 3.33 3.16 21,000 0 0.1
13/09/2013
3.22
 81,560 3.28 3.28 3.22 1,000 0 0.0
12/09/2013
3.28
 128,000 3.28 3.28 3.22 0 0 0
11/09/2013
3.28
 447,820 3.28 3.33 3.16 0 111,600 -0.6
10/09/2013
3.28
 387,100 3.28 3.33 3.22 0 0 0
09/09/2013
3.28
 148,100 3.39 3.39 3.28 0 0 0
06/09/2013
3.39
 216,140 3.45 3.45 3.39 38,000 0 0.2
05/09/2013
3.45
 288,640 3.39 3.45 3.39 7,100 0 0.0
04/09/2013
3.39
 177,300 3.51 3.51 3.39 66,500 0 0.4
03/09/2013
3.51
 222,500 3.56 3.56 3.45 0 50,000 -0.3
30/08/2013
3.56
 216,300 3.45 3.56 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |