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)
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
18/09/2012
3.78
 369,100 3.98 3.98 3.78 30,000 0 0.2
17/09/2012
3.98
 269,400 4.07 4.12 3.98 0 0 0
14/09/2012
4.07
 493,500 3.88 4.07 3.98 30,000 0 0.3
13/09/2012
3.88
 182,100 3.74 3.93 3.69 0 0 0
12/09/2012
3.74
 131,300 3.74 3.88 3.74 30,000 0 0.2
11/09/2012
3.74
 185,400 3.78 3.83 3.69 3,700 0 0.0
10/09/2012
3.78
 812,400 3.98 4.02 3.78 60,000 0 0.5
07/09/2012
3.98
 217,300 3.93 4.07 3.88 0 0 0
06/09/2012
3.93
 149,600 4.02 4.02 3.93 0 0 0
05/09/2012
4.02
 351,500 4.17 4.17 3.98 50,000 0 0.4
04/09/2012
4.17
 207,400 4.12 4.26 4.12 0 0 0
31/08/2012
4.12
 330,400 4.02 4.17 3.98 71,000 0 0.6
30/08/2012
4.02
 370,600 4.07 4.12 3.98 0 0 0
29/08/2012
4.07
 489,700 3.78 4.07 3.83 0 0 0
28/08/2012
3.78
 431,400 3.88 3.93 3.69 0 0 0
27/08/2012
3.88
 328,000 4.17 4.17 3.88 0 0 0
24/08/2012
4.17
 740,300 4.17 4.41 3.88 0 0 0
23/08/2012
4.17
 186,900 4.45 4.45 4.17 0 0 0
22/08/2012
4.45
 886,300 4.74 4.74 4.45 0 0 0
21/08/2012
4.74
 511,600 5.08 5.08 4.74 0 0 0
20/08/2012
5.08
 310,000 4.98 5.08 5.03 0 0 0
17/08/2012
4.98
 161,100 4.93 5.03 4.93 0 0 0
16/08/2012
4.93
 154,200 4.93 4.98 4.93 0 0 0
15/08/2012
4.93
 111,500 4.98 5.03 4.79 0 0 0
14/08/2012
4.98
 277,900 4.93 5.08 4.89 0 0 0
13/08/2012
4.93
 131,100 4.98 4.98 4.89 0 0 0
10/08/2012
4.98
 183,500 5.03 5.08 4.98 0 0 0
09/08/2012
5.03
 323,100 5.13 5.22 4.93 0 0 0
08/08/2012
5.13
 360,700 4.98 5.13 4.98 0 0 0
07/08/2012
4.98
 179,600 5.13 5.13 4.98 0 0 0
06/08/2012
5.13
 247,800 4.84 5.17 4.98 0 0 0
03/08/2012
4.84
 169,600 4.89 4.93 4.65 0 0 0
02/08/2012
4.89
 135,500 4.89 4.93 4.84 0 0 0
01/08/2012
4.89
 193,600 4.93 4.93 4.74 200 0 0.0
31/07/2012
4.93
 117,800 4.93 5.08 4.89 0 0 0
30/07/2012
4.93
 186,600 4.98 5.03 4.89 0 0 0
27/07/2012
4.98
 459,700 4.98 5.13 4.93 0 0 0
26/07/2012
4.98
 252,300 4.98 5.08 4.93 0 0 0
25/07/2012
4.98
 324,400 4.98 5.03 4.89 0 0 0
24/07/2012
4.98
 458,500 5.22 5.22 4.98 0 0 0
23/07/2012
5.22
 643,600 5.36 5.41 5.17 0 0 0
20/07/2012
5.36
 494,200 5.51 5.75 5.36 0 0 0
19/07/2012
5.51
 898,600 5.17 5.51 5.08 0 0 0
18/07/2012
5.17
 374,600 5.27 5.36 5.13 0 0 0
17/07/2012
5.27
 385,700 5.03 5.32 4.98 0 0 0
16/07/2012
5.03
 332,900 5.27 5.27 4.93 2,000 0 0.0
13/07/2012
5.27
 846,300 4.98 5.32 4.93 0 0 0
12/07/2012
4.98
 316,600 4.74 5.03 4.69 0 4,700 -0.0
11/07/2012
4.74
 297,700 4.65 4.84 4.65 0 0 0
10/07/2012
4.65
 230,500 4.65 4.69 4.55 0 0 0
09/07/2012
4.65
 288,600 4.93 4.93 4.65 0 0 0
06/07/2012
4.93
 590,300 4.79 5.13 4.84 0 0 0
05/07/2012
4.79
 492,800 4.50 4.79 4.41 0 0 0
04/07/2012
4.50
 279,400 4.79 4.84 4.50 0 0 0
03/07/2012
4.79
 564,100 4.98 5.03 4.65 0 0 0
02/07/2012
4.98
 508,900 5.22 5.32 4.98 0 0 0
29/06/2012
5.22
 333,700 5.27 5.41 5.13 0 0 0
28/06/2012
5.27
 257,000 5.08 5.27 4.93 4,700 0 0.0
27/06/2012
5.08
 324,300 5.22 5.36 5.03 0 0 0
26/06/2012
5.22
 534,600 5.46 5.46 5.17 0 0 0
25/06/2012
5.46
 551,800 5.70 5.75 5.36 0 0 0
22/06/2012
5.70
 518,600 5.84 5.89 5.65 0 0 0
21/06/2012
5.84
 184,200 5.99 5.99 5.84 0 0 0
20/06/2012
5.99
 226,600 5.89 5.99 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |