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)
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
29/08/2013
3.45
 194,900 3.51 3.56 3.45 0 0 0
28/08/2013
3.51
 313,900 3.62 3.62 3.45 0 0 0
27/08/2013
3.62
 179,000 3.68 3.74 3.62 0 0 0
26/08/2013
3.68
 195,160 3.68 3.74 3.62 0 0 0
23/08/2013
3.68
 219,500 3.79 3.79 3.68 0 0 0
22/08/2013
3.79
 345,790 3.91 3.91 3.74 0 0 0
21/08/2013
3.91
 257,600 3.97 3.97 3.79 0 0 0
20/08/2013
3.97
 325,800 3.97 4.02 3.91 0 3,000 -0.0
19/08/2013
3.97
 441,000 3.85 4.02 3.85 0 0 0
16/08/2013
3.85
 363,770 3.85 3.85 3.74 0 0 0
15/08/2013
3.85
 282,800 3.74 3.85 3.74 0 0 0
14/08/2013
3.74
 230,100 3.68 3.74 3.56 3,000 0 0.0
13/08/2013
3.68
 203,390 3.79 3.79 3.45 0 60 -0.0
12/08/2013
3.79
 188,500 3.79 3.85 3.74 0 11,000 -0.1
09/08/2013
3.79
 171,800 3.85 3.91 3.79 0 42,100 -0.3
08/08/2013
3.85
 333,900 3.91 4.02 3.85 0 0 0
07/08/2013
3.91
 233,900 3.97 3.97 3.91 0 18,700 -0.1
06/08/2013
3.97
 219,700 3.91 3.97 3.85 0 61,000 -0.4
05/08/2013
3.91
 423,600 3.85 4.08 3.91 0 0 0
02/08/2013
3.85
 137,530 3.91 3.97 3.85 0 0 0
01/08/2013
3.91
 224,800 3.85 3.97 3.79 0 0 0
31/07/2013
3.85
 181,600 3.91 3.91 3.85 0 0 0
30/07/2013
3.91
 124,250 3.85 3.97 3.85 0 1,000 -0.0
29/07/2013
3.85
 130,100 3.97 4.02 3.85 0 0 0
26/07/2013
3.97
 307,800 3.97 4.08 3.91 0 0 0
25/07/2013
3.97
 264,300 4.14 4.14 3.97 0 29,700 -0.2
24/07/2013
4.14
 325,000 4.14 4.48 4.08 0 50,000 -0.4
23/07/2013
4.14
 353,500 4.25 4.25 4.14 0 0 0
22/07/2013
4.25
 215,300 4.31 4.31 4.14 0 0 0
19/07/2013
4.31
 209,200 4.25 4.31 3.85 0 0 0
18/07/2013
4.25
 257,100 4.43 4.48 4.25 0 0 0
17/07/2013
4.43
 769,800 4.20 4.43 4.20 0 0 0
16/07/2013
4.20
 564,700 4.20 4.25 4.14 0 0 0
15/07/2013
4.20
 138,300 4.25 4.31 4.20 0 4,600 -0.0
12/07/2013
4.25
 317,100 4.08 4.25 4.14 0 0 0
11/07/2013
4.08
 166,200 4.14 4.14 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |