CTCP Tasco (hut)

16.20
0
(0%)
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
(2026-02-23) 		-0.30 -1.82% 39,730,200 -457,300 -7.0
15.20
16.70
16.20
2 tháng
(2026-01-19) 		0.20 1.25% 76,934,300 -1,735,800 -27.3
15.20
17.50
16.20
3 tháng
(2025-12-19) 		-0.80 -4.71% 102,589,900 471,900 8.3
15.20
17.50
16.20
6 tháng
(2025-09-22) 		-2.20 -11.96% 279,650,000 88,600 -1.6
15.10
18.80
16.20
12 tháng
(2025-03-24) 		0.85 5.52% 629,512,500 -886,469 -25.5
11.68
20.50
16.20
24 tháng
(2024-03-29) 		-2.53 -13.52% 1,065,803,055 -4,277,933 -84.9
11.68
20.50
16.20
36 tháng
(2023-04-04) 		0.46 2.93% 2,221,851,575 4,321,252 119.5
11.68
27.52
16.20
60 tháng
(2021-04-14) 		9.34 136.30% 3,904,716,453 3,157,416 156.6
5.60
49.54
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |