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)
19/06/2012
5.89
 230,900 5.99 5.99 5.84 0 0 0
18/06/2012
5.99
 413,000 6.08 6.23 5.99 0 0 0
15/06/2012
6.08
 441,700 5.99 6.23 5.99 0 0 0
14/06/2012
5.99
 312,100 6.04 6.08 5.89 0 0 0
13/06/2012
6.04
 260,600 6.04 6.18 5.89 0 0 0
12/06/2012
6.04
 488,800 6.23 6.23 5.99 0 0 0
11/06/2012
6.23
 506,100 6.04 6.42 6.08 0 5,000 -0.1
08/06/2012
6.04
 579,100 6.27 6.47 6.04 0 0 0
07/06/2012
6.27
 1,254,900 5.99 6.32 5.84 0 0 0
06/06/2012
5.99
 556,000 5.94 6.08 5.70 0 0 0
05/06/2012
5.94
 443,400 5.80 5.99 5.65 0 0 0
04/06/2012
5.80
 343,100 5.89 5.89 5.65 0 0 0
01/06/2012
5.89
 554,900 5.80 6.04 5.80 40,000 0 0.5
31/05/2012
5.80
 450,300 5.99 5.99 5.75 0 30,000 -0.4
30/05/2012
5.99
 831,400 5.75 6.13 5.75 0 0 0
29/05/2012
5.75
 427,900 5.75 5.84 5.60 0 0 0
28/05/2012
5.75
 799,100 5.70 6.08 5.70 0 0 0
25/05/2012
5.70
 438,300 5.46 5.70 5.41 0 0 0
24/05/2012
5.46
 417,900 5.36 5.51 5.08 0 0 0
23/05/2012
5.36
 599,600 5.75 5.75 5.36 0 0 0
22/05/2012
5.75
 710,700 5.70 5.99 5.65 0 0 0
21/05/2012
5.70
 547,200 5.36 5.70 5.41 0 0 0
18/05/2012
5.36
 559,000 5.70 5.75 5.32 0 0 0
17/05/2012
5.70
 740,600 6.08 6.18 5.65 0 0 0
16/05/2012
6.08
 809,000 5.75 6.08 5.56 0 1,000 -0.0
15/05/2012
5.75
 1,180,500 6.18 6.27 5.75 0 0 0
14/05/2012
6.18
 900,900 6.61 6.61 6.18 0 0 0
11/05/2012
6.61
 778,300 6.90 6.90 6.56 0 0 0
10/05/2012
6.90
 1,022,500 6.85 7.14 6.75 0 0 0
09/05/2012
6.85
 1,243,900 6.66 6.90 6.51 0 0 0
08/05/2012
6.66
 856,000 6.99 7.18 6.61 0 0 0
07/05/2012
6.99
 2,056,100 6.56 6.99 6.51 0 0 0
04/05/2012
6.56
 663,900 6.42 6.66 6.37 0 0 0
03/05/2012
6.42
 1,069,900 6.27 6.42 5.99 0 0 0
02/05/2012
6.27
 1,073,300 6.66 6.71 6.23 65,000 0 0.8
27/04/2012
6.66
 966,300 6.27 6.71 6.23 0 0 0
26/04/2012
6.27
 786,000 6.61 6.61 6.27 0 0 0
25/04/2012
6.61
 1,198,800 6.42 6.80 6.47 0 0 0
24/04/2012
6.42
 1,007,200 6.04 6.42 5.84 0 0 0
23/04/2012
6.04
 717,500 5.75 6.04 5.75 0 0 0
20/04/2012
5.75
 1,211,700 6.08 6.13 5.70 0 0 0
19/04/2012
6.08
 929,300 6.56 6.56 6.08 0 0 0
18/04/2012
6.56
 1,240,700 6.18 6.61 6.08 0 0 0
17/04/2012
6.18
 977,200 6.18 6.42 6.04 0 0 0
16/04/2012
6.18
 1,440,000 5.84 6.18 5.70 1,000 0 0.0
13/04/2012
5.84
 2,787,500 5.65 6.04 5.60 41,100 0 0.5
12/04/2012
5.65
 489,700 5.32 5.65 5.65 65,000 0 0.7
11/04/2012
5.32
 715,800 4.98 5.32 5.13 0 0 0
10/04/2012
4.98
 1,499,600 4.89 5.22 4.89 0 0 0
09/04/2012
4.89
 1,180,400 4.55 4.89 4.65 0 0 0
06/04/2012
4.55
 852,100 4.69 4.84 4.55 0 0 0
05/04/2012
4.69
 508,700 4.45 4.69 4.41 0 0 0
04/04/2012
4.45
 541,500 4.55 4.69 4.41 90,000 0 0.9
03/04/2012
4.55
 635,200 4.21 4.55 4.26 53,300 0 0.5
30/03/2012
4.21
 787,200 4.45 4.45 4.21 0 0 0
29/03/2012
4.45
 1,161,000 4.69 4.79 4.45 0 0 0
28/03/2012
4.69
 693,700 4.79 4.79 4.50 0 0 0
27/03/2012
4.79
 1,052,200 5.08 5.08 4.79 0 0 0
26/03/2012
5.08
 920,100 4.98 5.27 4.98 0 0 0
23/03/2012
4.98
 1,223,200 4.69 4.98 4.69 0 0 0
22/03/2012
4.69
 488,200 4.65 4.79 4.50 0 0 0
21/03/2012
4.65
 1,431,400 4.55 4.74 4.50 0 0 0
20/03/2012
4.55
 649,000 4.45 4.65 4.36 0 0 0
19/03/2012
4.45
 630,300 4.60 4.60 4.41 15,000 0 0.1
16/03/2012
4.60
 1,245,500 4.65 4.79 4.55 0 0 0
15/03/2012
4.65
 1,260,400 4.31 4.65 4.17 0 0 0
14/03/2012
4.31
 753,000 4.55 4.60 4.26 0 0 0
13/03/2012
4.55
 449,100 4.45 4.69 4.45 0 0 0
12/03/2012
4.45
 1,106,800 4.41 4.65 4.41 0 0 0
09/03/2012
4.41
 536,400 4.31 4.55 4.21 0 0 0
08/03/2012
4.31
 1,100,800 4.50 4.60 4.21 0 0 0
07/03/2012
4.50
 1,034,900 4.45 4.60 4.31 0 0 0
06/03/2012
4.45
 1,632,700 4.55 4.84 4.31 0 0 0
05/03/2012
4.55
 239,300 4.31 4.55 4.45 0 0 0
02/03/2012
4.31
 1,139,500 4.12 4.31 4.12 0 0 0
01/03/2012
4.12
 662,600 4.12 4.17 4.02 0 0 0
29/02/2012
4.12
 966,600 4.02 4.17 3.88 0 0 0
28/02/2012
4.02
 1,356,100 4.41 4.45 4.02 0 0 0
27/02/2012
4.41
 961,900 4.07 4.41 3.93 0 0 0
24/02/2012
4.07
 1,411,200 3.93 4.17 4.02 0 0 0
23/02/2012
3.93
 918,600 3.78 3.93 3.83 0 0 0
22/02/2012
3.78
 1,249,200 3.45 3.78 3.40 0 0 0
21/02/2012
3.45
 1,018,500 3.50 3.74 3.45 0 0 0
20/02/2012
3.50
 336,800 3.35 3.50 3.45 0 0 0
17/02/2012
3.35
 475,500 3.21 3.35 3.26 0 0 0
16/02/2012
3.21
 314,800 3.11 3.26 3.07 0 0 0
15/02/2012
3.11
 578,800 3.30 3.30 3.07 0 0 0
14/02/2012
3.30
 502,700 3.21 3.35 3.02 0 0 0
13/02/2012
3.21
 449,000 3.35 3.35 3.21 0 0 0
10/02/2012
3.35
 437,200 3.54 3.54 3.35 0 0 0
09/02/2012
3.54
 495,400 3.74 3.74 3.50 0 0 0
08/02/2012
3.74
 803,000 3.54 3.74 3.59 0 0 0
07/02/2012
3.54
 962,400 3.40 3.54 3.40 0 0 0
06/02/2012
3.40
 441,900 3.35 3.45 3.26 0 0 0
03/02/2012
3.35
 866,400 3.26 3.45 3.30 0 0 0
02/02/2012
3.26
 532,300 3.16 3.26 3.16 0 0 0
01/02/2012
3.16
 208,500 3.16 3.16 3.02 0 0 0
31/01/2012
3.16
 390,100 3.11 3.21 3.07 0 0 0
30/01/2012
3.11
 128,600 3.07 3.11 2.92 0 0 0
20/01/2012
3.07
 168,200 3.07 3.16 2.83 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |