CTCP Tasco (hut)

16.10
-0.10
(-0.62%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |