CTCP Tasco (hut)

15.50
-0.10
(-0.64%)
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
(2026-05-20) 		0 0% 32,035,700 196,100 0
15.40
16.10
15.50
2 tháng
(2026-04-20) 		-1 -6.02% 64,329,100 12,161,701 0
15.40
16.60
15.50
3 tháng
(2026-03-23) 		-0.20 -1.27% 132,306,500 13,326,614 22.7
15.40
17.50
15.50
6 tháng
(2025-12-22) 		-1 -6.02% 238,122,400 12,759,014 13.6
15.20
17.50
15.50
12 tháng
(2025-06-24) 		3.14 25.24% 677,343,400 13,114,414 8.8
12.17
20.50
15.50
24 tháng
(2024-07-01) 		-0.82 -4.97% 1,003,908,612 10,636,746 -32.6
11.68
20.50
15.50
36 tháng
(2023-07-05) 		-3.23 -17.15% 2,140,101,209 17,728,248 143.7
11.68
27.52
15.50
60 tháng
(2021-07-15) 		8.36 115.41% 3,702,537,502 16,665,406 177.0
7.05
49.54
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |