CTCP Tasco (hut)

14.80
0
(0%)
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
(2026-06-30) 		-0.50 -3.27% 37,488,800 -218,100 0
14.80
15.30
14.80
2 tháng
(2026-06-01) 		-0.90 -5.73% 63,261,400 -512,900 0
14.80
15.70
14.80
3 tháng
(2026-05-04) 		-1.50 -9.20% 95,868,800 12,744,501 0
14.80
16.30
14.80
6 tháng
(2026-02-02) 		-1.20 -7.50% 245,028,000 11,379,414 1.7
14.80
17.50
14.80
12 tháng
(2025-08-04) 		-2.90 -16.38% 634,598,800 11,590,114 -1.5
14.80
20.50
14.80
24 tháng
(2024-08-09) 		-1.52 -9.31% 1,002,621,810 10,428,746 -25.9
11.68
20.50
14.80
36 tháng
(2023-08-15) 		-11.27 -43.23% 2,062,817,409 16,898,167 138.6
11.68
27.52
14.80
60 tháng
(2021-08-25) 		6.59 80.32% 3,639,176,995 16,187,970 178.1
8.21
49.54
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
12.46
 604,900 12.46 12.46 12.36 18,000 28,800 -0.1
19/05/2025
12.46
 835,100 12.55 12.75 12.26 40,300 30,300 0.1
16/05/2025
12.46
 801,900 12.84 12.84 12.46 5,200 82,800 -1.0
15/05/2025
12.75
 709,600 12.84 12.84 12.55 6,500 67,400 0
14/05/2025
12.65
 1,651,100 12.36 12.84 12.26 15,600 108,300 0
13/05/2025
12.36
 788,900 12.46 12.65 12.36 600 18,200 0
12/05/2025
12.36
 546,300 12.17 12.36 12.17 8,500 0 0
09/05/2025
12.17
 1,059,900 12.36 12.46 12.17 151,300 19,600 0
08/05/2025
12.36
 647,800 12.36 12.55 12.17 79,800 21,700 0
07/05/2025
12.26
 707,800 12.07 12.36 12.07 54,900 6,400 0
06/05/2025
12.07
 1,357,400 12.17 12.46 12.07 159,500 2,200 0
05/05/2025
12.07
 621,900 12.17 12.26 11.88 42,700 1,400 0
29/04/2025
11.97
 436,200 12.07 12.17 11.97 19,800 0 0.2
28/04/2025
12.07
 272,000 11.68 12.17 11.68 16,300 7,100 0.1
25/04/2025
11.97
 699,000 10.91 12.36 10.91 16,800 2,700 0.2
24/04/2025
12.07
 516,900 11.39 12.26 11.39 40,000 0 0.5
23/04/2025
11.97
 585,300 11.68 12.26 10.62 58,400 19,500 0.5
22/04/2025
11.68
 3,057,500 11.88 12.65 11.39 243,503 442,500 -2.6
21/04/2025
12.65
 480,900 12.55 12.94 12.55 8,675 19,300 -0.1
18/04/2025
12.84
 912,400 12.65 13.13 12.36 23,900 7,100 0.2
17/04/2025
12.75
 641,000 12.07 12.84 11.68 68,896 220,200 -2.0
16/04/2025
12.84
 648,200 12.94 13.33 12.75 76,500 35,800 0.5
15/04/2025
12.94
 1,268,200 12.55 13.52 12.55 7,900 173,500 -2.3
14/04/2025
13.52
 1,262,300 13.81 13.90 13.42 9,500 120,800 -1.6
11/04/2025
13.81
 2,196,100 14.48 14.77 13.52 50,922 142,900 -1.4
10/04/2025
14.19
 2,767,900 13.04 14.19 13.04 42,100 81,400 -0.5
09/04/2025
12.94
 5,578,100 11.68 12.94 11.68 174,400 142,600 0.3
08/04/2025
12.94
 3,074,900 13.62 13.81 12.94 59,800 800 0.8
04/04/2025
14.29
 2,541,700 13.52 14.29 12.26 179,535 1,500 2.3
03/04/2025
13.62
 5,495,900 14.19 14.29 12.94 147,400 7,900 1.9
02/04/2025
14.29
 380,400 14.19 14.58 14.19 200 19,000 -0.3
01/04/2025
14.48
 1,770,200 14.19 14.48 12.94 2,600 0 0.0
31/03/2025
14.29
 1,461,900 14.68 14.77 14.29 800 9,300 -0.1
28/03/2025
14.68
 2,231,000 14.48 15.26 14.48 19,400 38,900 -0.3
27/03/2025
15.16
 470,500 15.26 15.26 15.06 300 200 0.0
26/03/2025
15.16
 740,800 15.45 15.45 15.16 11,000 0 0.2
25/03/2025
15.35
 584,500 13.90 15.55 13.90 39,100 100 0.6
24/03/2025
15.35
 981,400 15.35 15.45 15.26 100 73,000 -1.2
21/03/2025
15.35
 1,145,500 15.55 15.64 15.35 200 4,264 -0.1
20/03/2025
15.55
 910,500 15.74 15.84 15.55 200 59,800 -1.0
19/03/2025
15.74
 748,400 15.84 15.84 15.64 200 28,170 -0.5
18/03/2025
15.84
 1,041,500 15.93 16.13 15.84 18,500 15,400 0.1
17/03/2025
15.93
 1,004,100 15.64 15.93 15.64 78,979 9,600 0
14/03/2025
15.64
 1,149,700 15.64 15.84 15.64 100 5,800 -0.1
13/03/2025
15.84
 1,181,800 15.93 16.13 15.74 2,300 18,100 -0.3
12/03/2025
15.93
 939,900 16.03 16.32 15.93 0 0 0
11/03/2025
15.93
 917,700 15.84 16.03 15.64 6,200 14,400 -0.1
10/03/2025
15.84
 1,362,200 16.13 16.22 15.84 2,100 700 0.0
07/03/2025
16.03
 1,378,700 15.93 16.42 15.84 3,900 0 0.1
06/03/2025
15.93
 1,980,200 15.84 15.93 15.64 52,600 94,900 -0.7
05/03/2025
15.74
 1,735,600 16.22 16.32 15.74 200 39,200 -0.7
04/03/2025
16.22
 1,372,200 16.42 16.51 16.13 500 136,100 -2.3
03/03/2025
16.42
 987,700 16.32 16.42 16.22 100 12,800 -0.2
28/02/2025
16.22
 1,364,200 16.42 16.61 16.22 19,000 107,400 -1.5
27/02/2025
16.42
 1,497,700 16.42 16.61 16.22 0 600 -0.0
26/02/2025
16.42
 1,249,800 16.61 16.80 16.42 28,400 34,000 -0.1
25/02/2025
16.61
 2,182,100 14.87 16.90 14.87 81,900 591,500 -8.7
24/02/2025
16.51
 1,985,700 16.70 16.90 16.22 74,500 54,500 0.3
21/02/2025
16.70
 2,479,600 16.70 16.90 16.51 122,500 35,900 1.5
20/02/2025
16.61
 2,910,400 16.51 17.48 16.51 83,300 67,500 0.3
19/02/2025
16.99
 1,172,200 15.64 17.67 15.64 17,200 74,400 -1.0
18/02/2025
17.28
 8,934,600 15.84 17.28 15.84 92,600 115,900 -0.5
17/02/2025
15.74
 1,774,400 15.45 15.74 15.45 75,200 0 1.2
14/02/2025
15.45
 1,110,300 15.35 15.74 15.35 115,100 100 1.9
13/02/2025
15.35
 664,100 15.45 15.55 15.35 0 400 -0.0
12/02/2025
15.35
 396,188 15.26 15.35 15.26 7,800 3,900 0.1
11/02/2025
15.26
 888,613 15.35 15.45 15.26 4,500 59,300 -0.9
10/02/2025
15.35
 769,753 15.35 15.64 15.35 8,300 15,800 -0.1
07/02/2025
15.55
 822,117 15.45 15.84 15.45 71,900 12,100 1.0
06/02/2025
15.35
 760,812 15.45 15.64 15.35 0 100 -0.0
05/02/2025
15.45
 1,818,981 15.16 15.93 15.16 64,500 170,200 -1.7
04/02/2025
15.26
 493,652 15.06 15.35 15.06 8,600 7,700 0.0
03/02/2025
15.16
 389,200 15.16 15.45 15.16 0 42,600 0
24/01/2025
15.16
 798,836 13.71 15.16 13.71 0 99,200 -1.5
23/01/2025
15.16
 461,981 15.26 15.26 15.16 0 3,700 -0.1
22/01/2025
15.26
 1,529,028 15.26 15.26 15.06 0 48,100 -0.8
21/01/2025
15.26
 593,556 15.26 15.35 15.16 4,500 0 0.1
20/01/2025
15.26
 408,243 15.35 15.35 15.16 1,200 0 0.0
17/01/2025
15.35
 638,559 15.35 15.45 15.26 35,800 100 0.6
16/01/2025
15.45
 540,345 14.10 15.84 14.10 9,100 13,600 -0.1
15/01/2025
15.64
 1,014,098 15.26 15.74 15.16 64,200 20,700 0.7
14/01/2025
15.26
 738,027 15.26 15.55 15.26 600 117,200 -1.9
13/01/2025
15.45
 418,586 15.55 15.55 15.26 4,200 0 0.1
10/01/2025
15.35
 2,275,055 15.26 15.93 15.16 69,266 300 1.1
09/01/2025
15.26
 1,101,950 15.16 15.26 15.06 18,786 0 0.3
08/01/2025
15.16
 695,845 14.97 15.16 14.97 200 300 -0.0
07/01/2025
15.16
 1,305,028 15.16 15.16 14.87 0 100 -0.0
06/01/2025
15.16
 1,487,065 15.06 15.26 14.97 9,600 121,300 -1.7
03/01/2025
15.26
 1,150,682 15.16 15.26 15.06 2,935 123,700 -1.9
02/01/2025
15.26
 321,617 15.06 15.26 14.19 22,600 5,000 0.3
31/12/2024
15.26
 1,209,301 15.26 15.26 15.06 200 100 0.0
30/12/2024
15.35
 600,119 15.45 15.45 15.26 2,000 2,400 -0.0
27/12/2024
15.45
 885,432 15.45 15.55 15.16 12,700 1,000 0.2
26/12/2024
15.55
 460,663 15.45 15.93 14.39 100 500 -0.0
25/12/2024
15.64
 2,610,771 15.26 16.13 15.16 80,200 0 1.3
24/12/2024
15.26
 919,162 15.26 15.26 15.06 100 0 0.0
23/12/2024
15.26
 840,192 15.06 15.26 15.06 10,200 0 0.2
20/12/2024
15.16
 1,781,265 15.16 15.26 15.06 4,682 72,500 -1.1
19/12/2024
15.26
 1,195,683 15.16 15.26 15.06 0 152,500 -2.4
18/12/2024
15.26
 840,402 15.06 15.26 15.06 4,256 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |