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)
07/02/2013
4.89
 1,144,500 4.74 4.93 4.79 0 0 0
06/02/2013
4.74
 749,100 4.55 4.74 4.50 0 0 0
05/02/2013
4.55
 558,600 4.65 4.65 4.50 0 0 0
04/02/2013
4.65
 570,800 4.74 4.79 4.65 0 0 0
01/02/2013
4.74
 1,312,000 4.69 4.74 4.50 0 0 0
31/01/2013
4.69
 1,363,500 4.84 4.84 4.65 0 0 0
30/01/2013
4.84
 964,700 4.84 5.13 4.84 6,000 0 0.1
29/01/2013
4.84
 3,236,400 4.45 4.84 4.41 149,700 0 1.5
28/01/2013
4.45
 1,873,300 4.26 4.60 4.26 27,500 0 0.3
25/01/2013
4.26
 1,059,900 4.26 4.41 4.21 5,000 0 0.0
24/01/2013
4.26
 660,200 4.07 4.31 4.02 0 0 0
23/01/2013
4.07
 697,600 4.02 4.17 3.88 0 0 0
22/01/2013
4.02
 1,218,500 4.31 4.31 4.02 10,000 0 0.1
21/01/2013
4.31
 679,800 4.26 4.55 4.26 0 0 0
18/01/2013
4.26
 1,212,600 4.41 4.41 4.21 0 0 0
17/01/2013
4.41
 1,458,300 4.41 4.65 4.31 0 0 0
16/01/2013
4.41
 1,914,100 4.26 4.60 4.31 0 0 0
15/01/2013
4.26
 1,432,300 4.07 4.31 4.02 0 5,600 -0.0
14/01/2013
4.07
 727,500 4.02 4.12 3.88 0 0 0
11/01/2013
4.02
 977,200 4.02 4.17 3.93 0 0 0
10/01/2013
4.02
 1,040,900 3.83 4.07 3.69 0 2,100 -0.0
09/01/2013
3.83
 1,396,000 4.12 4.21 3.83 0 0 0
08/01/2013
4.12
 705,000 4.02 4.21 3.98 0 0 0
07/01/2013
4.02
 1,278,300 4.31 4.36 4.02 0 0 0
04/01/2013
4.31
 946,800 4.12 4.36 4.07 0 0 0
03/01/2013
4.12
 1,501,900 4.17 4.31 3.98 0 0 0
02/01/2013
4.17
 1,494,400 3.98 4.17 3.98 0 0 0
28/12/2012
3.98
 788,200 3.78 3.98 3.74 0 0 0
27/12/2012
3.78
 1,248,800 3.78 3.93 3.69 0 0 0
26/12/2012
3.78
 1,029,900 3.59 3.78 3.59 0 0 0
25/12/2012
3.59
 495,800 3.64 3.69 3.54 0 0 0
24/12/2012
3.64
 221,400 3.54 3.69 3.59 0 0 0
21/12/2012
3.54
 466,400 3.64 3.64 3.54 0 0 0
20/12/2012
3.64
 525,300 3.78 3.83 3.64 0 0 0
19/12/2012
3.78
 1,488,200 3.54 3.78 3.59 0 0 0
18/12/2012
3.54
 177,200 3.59 3.64 3.50 0 0 0
17/12/2012
3.59
 346,200 3.54 3.64 3.50 0 0 0
14/12/2012
3.54
 393,700 3.59 3.64 3.54 0 0 0
13/12/2012
3.59
 322,200 3.74 3.74 3.54 0 7,600 -0.1
12/12/2012
3.74
 349,500 3.54 3.74 3.54 4,000 0 0.0
11/12/2012
3.54
 427,900 3.64 3.69 3.54 0 0 0
10/12/2012
3.64
 429,500 3.50 3.69 3.50 8,600 0 0.1
07/12/2012
3.50
 240,700 3.54 3.64 3.30 0 0 0
06/12/2012
3.54
 772,100 3.40 3.59 3.35 0 0 0
05/12/2012
3.40
 291,300 3.35 3.50 3.35 0 0 0
04/12/2012
3.35
 237,500 3.26 3.35 3.26 0 0 0
03/12/2012
3.26
 80,700 3.30 3.30 3.21 0 0 0
30/11/2012
3.30
 50,000 3.30 3.35 3.21 0 0 0
29/11/2012
3.30
 141,000 3.30 3.35 3.26 83,400 0 0.6
28/11/2012
3.30
 232,400 3.35 3.35 3.21 0 0 0
27/11/2012
3.35
 81,800 3.35 3.40 3.30 0 0 0
26/11/2012
3.35
 195,600 3.40 3.45 3.30 0 0 0
23/11/2012
3.40
 36,300 3.50 3.50 3.40 0 0 0
22/11/2012
3.50
 53,200 3.45 3.50 3.45 0 0 0
21/11/2012
3.45
 75,500 3.50 3.50 3.40 0 0 0
20/11/2012
3.50
 92,100 3.45 3.50 3.45 0 0 0
19/11/2012
3.45
 79,900 3.50 3.50 3.45 0 0 0
16/11/2012
3.50
 97,600 3.50 3.54 3.45 0 0 0
15/11/2012
3.50
 151,200 3.59 3.59 3.45 0 0 0
14/11/2012
3.59
 103,700 3.54 3.59 3.54 0 0 0
13/11/2012
3.54
 307,200 3.64 3.64 3.54 0 0 0
12/11/2012
3.64
 302,600 3.50 3.69 3.50 0 0 0
09/11/2012
3.50
 138,400 3.40 3.50 3.35 0 30,000 -0.2
08/11/2012
3.40
 215,000 3.50 3.50 3.35 0 15,000 -0.1
07/11/2012
3.50
 102,600 3.35 3.50 3.35 0 0 0
06/11/2012
3.35
 86,500 3.35 3.35 3.30 0 0 0
05/11/2012
3.35
 116,100 3.40 3.45 3.30 25,000 0 0.2
02/11/2012
3.40
 480,600 3.64 3.64 3.40 20,000 0 0.1
01/11/2012
3.64
 101,300 3.59 3.64 3.59 0 0 0
31/10/2012
3.59
 117,500 3.64 3.64 3.59 0 0 0
30/10/2012
3.64
 138,000 3.64 3.69 3.59 0 0 0
29/10/2012
3.64
 61,600 3.74 3.74 3.64 0 0 0
26/10/2012
3.74
 100,100 3.69 3.78 3.64 0 0 0
25/10/2012
3.69
 292,100 3.69 3.69 3.59 0 0 0
24/10/2012
3.69
 126,400 3.69 3.74 3.64 0 0 0
23/10/2012
3.69
 175,600 3.69 3.78 3.64 0 0 0
22/10/2012
3.69
 134,900 3.78 3.78 3.64 0 0 0
19/10/2012
3.78
 293,000 3.88 3.88 3.69 0 0 0
18/10/2012
3.88
 170,800 3.83 3.98 3.83 0 0 0
17/10/2012
3.83
 174,200 3.98 3.98 3.83 0 0 0
16/10/2012
3.98
 419,800 3.69 3.98 3.78 0 0 0
15/10/2012
3.69
 245,000 3.88 3.88 3.69 0 0 0
12/10/2012
3.88
 197,300 3.93 3.98 3.83 0 0 0
11/10/2012
3.93
 560,700 3.93 4.12 3.88 0 0 0
10/10/2012
3.93
 425,400 3.69 3.93 3.59 0 0 0
09/10/2012
3.69
 228,300 3.74 3.74 3.69 0 0 0
08/10/2012
3.74
 408,100 3.59 3.78 3.54 0 0 0
05/10/2012
3.59
 125,300 3.59 3.59 3.54 0 0 0
04/10/2012
3.59
 57,000 3.59 3.59 3.50 53,700 0 0.4
03/10/2012
3.59
 123,500 3.54 3.69 3.30 0 0 0
02/10/2012
3.54
 84,200 3.59 3.69 3.54 50,600 0 0.4
01/10/2012
3.59
 372,100 3.69 3.74 3.54 0 0 0
28/09/2012
3.69
 104,700 3.74 3.74 3.69 0 0 0
27/09/2012
3.74
 169,800 3.83 3.83 3.59 0 0 0
26/09/2012
3.83
 133,000 3.78 3.88 3.74 200 0 0.0
25/09/2012
3.78
 54,000 3.74 3.78 3.74 0 0 0
24/09/2012
3.74
 154,600 3.88 3.88 3.74 0 0 0
21/09/2012
3.88
 218,300 3.83 3.93 3.83 0 0 0
20/09/2012
3.83
 93,400 3.93 3.93 3.69 0 0 0
19/09/2012
3.93
 199,500 3.78 3.93 3.69 30,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |