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)
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
19/01/2012
3.07
 255,600 2.92 3.07 2.87 0 0 0
18/01/2012
2.92
 114,200 2.83 2.92 2.78 0 0 0
17/01/2012
2.83
 141,000 2.83 2.87 2.83 17,000 0 0.1
16/01/2012
2.83
 90,800 2.78 2.83 2.68 0 0 0
13/01/2012
2.78
 355,900 2.68 2.83 2.63 3,000 0 0.0
12/01/2012
2.68
 217,000 2.73 2.73 2.63 5,000 0 0.0
11/01/2012
2.73
 170,000 2.92 3.02 2.73 5,000 0 0.0
10/01/2012
2.92
 160,500 2.87 2.97 2.83 0 0 0
09/01/2012
2.87
 106,400 2.78 2.87 2.68 0 0 0
06/01/2012
2.78
 234,200 2.87 2.87 2.73 0 0 0
05/01/2012
2.87
 213,500 3.02 3.07 2.87 0 0 0
04/01/2012
3.02
 202,700 3.21 3.26 3.02 0 0 0
03/01/2012
3.21
 168,600 3.11 3.30 3.16 0 0 0
30/12/2011
3.11
 454,000 2.97 3.11 2.97 0 0 0
29/12/2011
2.97
 214,800 2.87 3.02 2.83 0 0 0
28/12/2011
2.87
 247,400 2.73 2.87 2.59 0 0 0
27/12/2011
2.73
 269,700 2.92 2.92 2.73 0 0 0
26/12/2011
2.92
 95,200 2.97 2.97 2.87 0 0 0
23/12/2011
2.97
 178,900 3.07 3.07 2.87 0 0 0
22/12/2011
3.07
 227,800 3.26 3.26 3.07 0 0 0
21/12/2011
3.26
 57,800 3.21 3.26 3.16 0 0 0
20/12/2011
3.21
 280,700 3.30 3.35 3.21 0 0 0
19/12/2011
3.30
 76,400 3.50 3.54 3.30 0 0 0
16/12/2011
3.50
 242,600 3.35 3.50 3.40 0 0 0
15/12/2011
3.35
 233,000 3.50 3.50 3.30 0 0 0
14/12/2011
3.50
 372,500 3.69 3.69 3.50 0 0 0
13/12/2011
3.69
 88,200 3.78 3.83 3.69 0 0 0
12/12/2011
3.78
 255,300 3.98 3.98 3.74 0 0 0
09/12/2011
3.98
 182,400 4.07 4.07 3.93 0 0 0
08/12/2011
4.07
 52,500 4.07 4.17 4.02 0 0 0
07/12/2011
4.07
 44,100 4.12 4.21 4.07 0 0 0
06/12/2011
4.12
 236,400 4.26 4.41 4.12 0 0 0
05/12/2011
4.26
 520,600 4.12 4.26 4.07 0 0 0
02/12/2011
4.12
 73,900 3.98 4.12 3.98 0 0 0
01/12/2011
3.98
 52,700 3.98 4.07 3.98 0 0 0
30/11/2011
3.98
 29,700 4.02 4.07 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |