CTCP Tasco (hut)

12.70
-0.10
(-0.78%)
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
(2026-08-17) 		-0.30 -2.29% 27,808,100 -1,388,102 0
12.50
13.50
12.70
2 tháng
(2026-07-16) 		-2.40 -15.79% 79,572,200 -1,718,066 0
12.50
15.20
12.70
3 tháng
(2026-06-16) 		-2.80 -17.95% 102,725,000 -1,981,866 0
12.50
15.60
12.70
6 tháng
(2026-03-18) 		-3.40 -20.99% 237,602,700 10,619,748 12.8
12.50
17.50
12.70
12 tháng
(2025-09-19) 		-6.20 -32.63% 521,765,200 7,819,748 -44.8
12.50
19
12.70
24 tháng
(2024-09-24) 		-3.23 -20.14% 1,022,651,037 8,260,723 -37.1
11.68
20.50
12.70
36 tháng
(2023-10-02) 		-10.57 -45.22% 1,918,700,009 7,075,026 -60.0
11.68
23.37
12.70
60 tháng
(2021-10-11) 		2.76 27.46% 3,560,331,088 14,946,123 180.9
9.75
49.54
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2014
7.18
 1,728,250 7.30 7.36 7.07 0 0 0
05/09/2014
7.30
 1,076,755 7.18 7.30 7.13 0 0 0
04/09/2014
7.18
 2,577,970 7.01 7.30 6.95 0 0 0
03/09/2014
7.01
 2,108,490 6.84 7.18 6.84 0 0 0
29/08/2014
6.84
 1,367,220 6.78 6.84 6.67 0 0 0
28/08/2014
6.78
 2,562,425 6.44 6.84 6.38 0 0 0
27/08/2014
6.44
 1,078,200 6.49 6.55 6.38 0 0 0
26/08/2014
6.49
 954,110 6.49 6.61 6.44 0 0 0
25/08/2014
6.49
 1,455,770 6.44 6.67 6.49 0 0 0
22/08/2014
6.44
 1,455,915 6.38 6.61 6.32 0 0 0
21/08/2014
6.38
 925,704 6.49 6.49 6.32 0 0 0
20/08/2014
6.49
 573,400 6.44 6.49 6.38 0 0 0
19/08/2014
6.44
 775,183 6.49 6.55 6.38 0 0 0
18/08/2014
6.49
 1,051,600 6.38 6.49 6.32 0 0 0
15/08/2014
6.38
 825,887 6.38 6.44 6.32 0 0 0
14/08/2014
6.38
 747,770 6.44 6.55 6.38 0 0 0
13/08/2014
6.44
 746,707 6.32 6.44 6.26 0 0 0
12/08/2014
6.32
 508,216 6.26 6.32 6.26 0 0 0
11/08/2014
6.26
 467,500 6.38 6.38 6.21 0 0 0
08/08/2014
6.38
 1,413,504 6.32 6.55 6.38 0 0 0
07/08/2014
6.32
 525,600 6.21 6.32 6.15 0 0 0
06/08/2014
6.21
 692,000 6.21 6.32 6.15 0 0 0
05/08/2014
6.21
 1,136,600 5.98 6.21 5.40 0 0 0
04/08/2014
5.98
 220,044 5.92 5.98 5.86 0 0 0
01/08/2014
5.92
 269,010 6.04 6.04 5.92 0 10,000 -0.1
31/07/2014
6.04
 551,900 5.92 6.09 5.86 0 0 0
30/07/2014
5.92
 213,600 5.92 5.98 5.81 0 0 0
29/07/2014
5.92
 462,900 5.86 5.98 5.81 0 0 0
28/07/2014
5.86
 1,474,600 6.21 6.21 5.81 0 0 0
25/07/2014
6.21
 588,654 6.44 6.44 6.21 0 5,000 -0.1
24/07/2014
6.44
 437,900 6.44 6.49 6.38 0 0 0
23/07/2014
6.44
 636,300 6.38 6.49 6.32 0 0 0
22/07/2014
6.38
 804,780 6.55 6.61 6.32 0 0 0
21/07/2014
6.55
 591,310 6.72 6.78 6.49 0 0 0
18/07/2014
6.72
 1,005,590 6.78 6.78 6.67 0 0 0
17/07/2014
6.78
 622,615 6.72 6.78 6.67 0 0 0
16/07/2014
6.72
 1,045,096 6.78 7.01 6.72 0 0 0
15/07/2014
6.78
 846,030 6.67 6.84 6.04 0 0 0
14/07/2014
6.67
 601,410 6.67 6.72 6.61 0 0 0
11/07/2014
6.67
 825,440 6.67 6.67 6.55 0 0 0
10/07/2014
6.67
 1,404,000 6.90 6.90 6.61 0 0 0
09/07/2014
6.90
 797,730 7.01 7.07 6.90 0 0 0
08/07/2014
7.01
 1,104,010 6.84 7.01 6.72 0 0 0
07/07/2014
6.84
 1,069,700 7.01 7.01 6.78 0 0 0
04/07/2014
7.01
 2,182,510 6.67 7.01 6.67 0 0 0
03/07/2014
6.67
 1,322,554 6.61 6.72 6.21 0 0 0
02/07/2014
6.61
 802,900 6.49 6.67 5.86 0 0 0
01/07/2014
6.49
 937,400 6.44 6.55 6.44 0 0 0
30/06/2014
6.44
 1,196,990 6.55 6.55 6.44 0 0 0
27/06/2014
6.55
 410,700 6.55 6.55 6.44 0 0 0
26/06/2014
6.55
 755,860 6.55 6.67 6.49 0 0 0
25/06/2014
6.55
 688,940 6.44 6.61 6.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |