CTCP Tasco (hut)

15.50
-0.10
(-0.64%)
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
(2026-05-20) 		0 0% 32,035,700 196,100 0
15.40
16.10
15.50
2 tháng
(2026-04-20) 		-1 -6.02% 64,329,100 12,161,701 0
15.40
16.60
15.50
3 tháng
(2026-03-23) 		-0.20 -1.27% 132,306,500 13,326,614 22.7
15.40
17.50
15.50
6 tháng
(2025-12-22) 		-1 -6.02% 238,122,400 12,759,014 13.6
15.20
17.50
15.50
12 tháng
(2025-06-24) 		3.14 25.24% 677,343,400 13,114,414 8.8
12.17
20.50
15.50
24 tháng
(2024-07-01) 		-0.82 -4.97% 1,003,908,612 10,636,746 -32.6
11.68
20.50
15.50
36 tháng
(2023-07-05) 		-3.23 -17.15% 2,140,101,209 17,728,248 143.7
11.68
27.52
15.50
60 tháng
(2021-07-15) 		8.36 115.41% 3,702,537,502 16,665,406 177.0
7.05
49.54
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |