CTCP Tasco (hut)

15.80
-0.10
(-0.63%)
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
(2025-12-29) 		-0.10 -0.62% 29,054,700 915,400 14.3
15.20
16.20
15.80
2 tháng
(2025-12-01) 		-0.70 -4.22% 52,342,800 2,082,300 33.2
15.20
17
15.80
3 tháng
(2025-10-30) 		-1 -5.92% 117,405,300 1,803,700 28.0
15.20
18.30
15.80
6 tháng
(2025-08-01) 		-2.30 -12.64% 393,049,300 -295,600 -12.9
15.10
20.50
15.80
12 tháng
(2025-02-03) 		0.74 4.88% 614,692,316 -666,224 -24.0
11.68
20.50
15.80
24 tháng
(2024-02-15) 		-2.54 -13.79% 1,129,712,814 -1,352,790 -31.9
11.68
20.50
15.80
36 tháng
(2023-02-13) 		2.96 22.88% 2,214,459,303 7,230,752 164.4
11.68
27.52
15.80
60 tháng
(2021-02-23) 		11.55 265.92% 4,105,887,647 3,002,936 166.2
4.35
49.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |