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)
10/07/2013
4.14
 128,400 4.14 4.20 4.14 0 0 0
09/07/2013
4.14
 150,700 4.14 4.20 4.14 0 0 0
08/07/2013
4.14
 93,600 4.14 4.20 4.08 0 0 0
05/07/2013
4.14
 189,000 4.20 4.20 4.08 0 0 0
04/07/2013
4.20
 71,500 4.20 4.20 4.14 0 0 0
03/07/2013
4.20
 206,100 4.25 4.25 4.14 0 0 0
02/07/2013
4.25
 266,600 4.14 4.25 4.14 5,000 0 0.0
01/07/2013
4.14
 228,000 4.20 4.20 4.08 0 0 0
28/06/2013
4.20
 336,700 4.31 4.31 4.20 0 0 0
27/06/2013
4.31
 294,400 4.14 4.31 4.20 15,000 0 0.1
26/06/2013
4.14
 403,100 4.14 4.25 4.08 0 0 0
25/06/2013
4.14
 556,300 4.37 4.37 4.08 5,000 0 0.0
24/06/2013
4.37
 279,600 4.43 4.43 4.31 0 0 0
21/06/2013
4.43
 436,800 4.37 4.48 4.25 12,000 0 0.1
20/06/2013
4.37
 357,600 4.48 4.48 4.31 0 1,200 -0.0
19/06/2013
4.48
 782,400 4.54 4.60 4.48 0 0 0
18/06/2013
4.54
 262,400 4.60 4.60 4.48 0 0 0
17/06/2013
4.60
 651,600 4.71 4.77 4.54 0 0 0
14/06/2013
4.71
 314,200 4.83 4.83 4.66 0 0 0
13/06/2013
4.83
 402,500 4.71 4.83 4.71 0 0 0
12/06/2013
4.71
 594,900 4.77 4.77 4.71 0 0 0
11/06/2013
4.77
 575,000 4.71 4.83 4.66 16,000 0 0.1
10/06/2013
4.71
 796,200 4.83 4.89 4.66 0 0 0
07/06/2013
4.83
 660,000 4.83 4.94 4.83 0 0 0
06/06/2013
4.83
 501,000 4.89 4.89 4.71 0 0 0
05/06/2013
4.89
 584,300 4.83 4.89 4.71 0 0 0
04/06/2013
4.83
 877,700 5.00 5.00 4.71 0 0 0
03/06/2013
5.00
 840,800 4.89 5.12 4.83 0 0 0
31/05/2013
4.89
 1,642,500 4.77 5.12 4.77 0 0 0
30/05/2013
4.77
 1,049,400 4.60 4.83 4.60 0 0 0
29/05/2013
4.60
 1,204,600 4.83 4.89 4.60 0 0 0
28/05/2013
4.83
 957,400 4.77 4.83 4.60 0 0 0
27/05/2013
4.77
 1,705,600 4.43 4.83 4.43 0 0 0
24/05/2013
4.43
 667,100 4.37 4.43 4.31 0 0 0
23/05/2013
4.37
 1,274,500 4.31 4.48 4.31 0 0 0
22/05/2013
4.31
 805,300 4.43 4.48 4.31 0 0 0
21/05/2013
4.43
 1,064,400 4.25 4.48 4.31 0 0 0
20/05/2013
4.25
 505,600 4.20 4.31 4.14 0 0 0
17/05/2013
4.20
 623,400 4.31 4.31 4.20 0 0 0
16/05/2013
4.31
 794,700 4.20 4.31 4.20 0 0 0
15/05/2013
4.20
 646,900 4.20 4.25 4.08 0 0 0
14/05/2013
4.20
 535,400 4.31 4.31 4.14 0 0 0
13/05/2013
4.31
 629,400 4.37 4.43 4.25 0 0 0
10/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/05/2013
4.37
 884,000 4.26 4.48 4.25 0 0 0
09/05/2013
4.26
 1,564,300 4.07 4.26 4.02 0 0 0
08/05/2013
4.07
 752,600 4.12 4.17 3.98 0 0 0
07/05/2013
4.12
 842,700 4.12 4.31 4.02 0 0 0
06/05/2013
4.12
 1,173,000 3.78 4.12 3.83 0 3,000 -0.0
03/05/2013
3.78
 373,500 3.78 3.83 3.74 0 0 0
02/05/2013
3.78
 922,300 3.50 3.83 3.59 0 0 0
26/04/2013
3.50
 232,000 3.64 3.69 3.50 0 0 0
25/04/2013
3.64
 273,000 3.59 3.69 3.54 0 0 0
24/04/2013
3.59
 445,600 3.50 3.64 3.50 0 0 0
23/04/2013
3.50
 433,600 3.45 3.54 3.45 0 0 0
22/04/2013
3.45
 319,900 3.64 3.64 3.45 0 0 0
18/04/2013
3.64
 306,000 3.69 3.74 3.54 0 0 0
17/04/2013
3.69
 435,700 3.78 3.78 3.64 0 0 0
16/04/2013
3.78
 491,900 3.78 3.83 3.64 0 0 0
15/04/2013
3.78
 362,600 3.93 3.93 3.69 0 0 0
12/04/2013
3.93
 1,220,000 3.83 4.12 3.83 0 0 0
11/04/2013
3.83
 334,900 3.78 3.88 3.78 0 0 0
10/04/2013
3.78
 442,400 3.98 3.98 3.78 3,000 0 0.0
09/04/2013
3.98
 502,500 3.88 4.02 3.88 0 0 0
08/04/2013
3.88
 546,700 3.93 3.98 3.59 0 0 0
05/04/2013
3.93
 266,800 3.83 3.93 3.78 0 0 0
04/04/2013
3.83
 575,400 3.93 3.93 3.78 100 0 0.0
03/04/2013
3.93
 221,900 3.88 3.98 3.88 0 0 0
02/04/2013
3.88
 540,900 3.98 4.02 3.88 0 0 0
01/04/2013
3.98
 853,700 3.78 3.98 3.69 0 0 0
29/03/2013
3.78
 362,300 3.83 3.83 3.69 0 0 0
28/03/2013
3.83
 462,200 3.93 3.93 3.83 0 0 0
27/03/2013
3.93
 367,200 4.02 4.02 3.64 0 0 0
26/03/2013
4.02
 189,300 4.07 4.12 4.02 0 0 0
25/03/2013
4.07
 179,200 4.07 4.12 4.02 0 61,300 -0.5
22/03/2013
4.07
 372,000 4.12 4.21 3.98 0 0 0
21/03/2013
4.12
 243,600 4.12 4.21 4.12 0 0 0
20/03/2013
4.12
 253,700 4.12 4.45 4.07 0 0 0
19/03/2013
4.12
 333,500 4.12 4.12 4.02 41,300 16,000 0.2
18/03/2013
4.12
 236,400 4.21 4.21 4.07 0 0 0
15/03/2013
4.21
 408,000 4.17 4.26 4.12 0 45,400 -0.4
14/03/2013
4.17
 454,000 4.12 4.21 4.07 10,000 0 0.1
13/03/2013
4.12
 433,800 4.31 4.36 4.12 0 0 0
12/03/2013
4.31
 644,700 4.36 4.41 4.17 0 0 0
11/03/2013
4.36
 657,200 4.17 4.41 4.12 0 0 0
08/03/2013
4.17
 245,800 4.02 4.17 3.98 10,000 0 0.1
07/03/2013
4.02
 497,900 4.17 4.17 3.98 26,400 0 0.2
06/03/2013
4.17
 399,400 3.98 4.17 3.98 19,000 0 0.2
05/03/2013
3.98
 721,100 4.12 4.17 3.93 0 0 0
04/03/2013
4.12
 941,100 4.45 4.45 4.07 0 0 0
01/03/2013
4.45
 547,200 4.50 4.60 4.41 0 0 0
28/02/2013
4.50
 468,100 4.55 4.65 4.45 0 0 0
27/02/2013
4.55
 990,300 4.41 4.55 4.31 0 0 0
26/02/2013
4.41
 1,678,000 4.55 4.79 4.26 0 0 0
25/02/2013
4.55
 822,500 4.50 4.65 4.45 0 0 0
22/02/2013
4.50
 1,641,500 4.69 4.84 4.31 0 0 0
21/02/2013
4.69
 1,060,000 5.17 5.17 4.69 0 0 0
20/02/2013
5.17
 2,088,200 4.79 5.22 4.74 0 0 0
19/02/2013
4.79
 1,087,700 4.79 4.89 4.74 0 0 0
18/02/2013
4.79
 1,337,000 4.84 4.93 4.74 0 0 0
08/02/2013
4.84
 700,500 4.89 4.93 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |