CTCP Tasco (hut)

16
-0.20
(-1.23%)
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% 41,947,300 -647,000 -10.0
15.20
16.70
16
2 tháng
(2026-01-19) 		0.20 1.25% 79,151,400 -1,925,500 -30.4
15.20
17.50
16
3 tháng
(2025-12-22) 		-0.40 -2.41% 103,195,000 -377,900 -6.0
15.20
17.50
16
6 tháng
(2025-09-22) 		-2.20 -11.96% 281,867,100 -101,100 -4.6
15.10
18.80
16
12 tháng
(2025-03-25) 		0.85 5.52% 630,748,200 -1,003,269 -27.5
11.68
20.50
16
24 tháng
(2024-04-01) 		-2.34 -12.62% 1,064,995,102 -3,990,833 -78.6
11.68
20.50
16
36 tháng
(2023-04-05) 		0.17 1.07% 2,221,797,821 4,131,552 116.4
11.68
27.52
16
60 tháng
(2021-04-15) 		9.54 143.15% 3,900,414,417 2,967,216 153.6
5.60
49.54
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2009
6.74
 218,500 6.32 6.74 6.74 0 0 0
12/10/2009
6.32
 205,600 5.94 6.32 6.03 0 0 0
09/10/2009
5.94
 277,600 5.58 5.94 5.55 0 0 0
08/10/2009
5.58
 331,000 5.26 5.58 5.40 0 0 0
07/10/2009
5.26
 168,800 4.87 5.26 4.95 0 0 0
06/10/2009
4.87
 37,100 4.92 4.95 4.87 0 0 0
05/10/2009
4.92
 33,400 4.92 4.98 4.67 0 0 0
02/10/2009
4.92
 106,400 4.84 5.01 4.53 0 0 0
01/10/2009
4.84
 72,600 5.12 5.15 4.81 0 0 0
30/09/2009
5.12
 87,900 5.32 5.32 5.03 0 0 0
29/09/2009
5.32
 54,200 5.40 5.49 5.26 0 0 0
28/09/2009
5.40
 106,700 5.41 5.72 5.38 0 0 0
25/09/2009
5.41
 206,200 5.04 5.41 4.79 4,200 0 0
24/09/2009
5.04
 74,200 5.20 5.38 5.04 0 0 0
23/09/2009
5.20
 123,100 5.37 5.60 5.20 0 0 0
22/09/2009
5.37
 217,100 5.37 5.49 5.30 0 0 0
21/09/2009
5.37
 81,600 5.26 5.41 5.34 0 0 0
18/09/2009
5.26
 160,900 5.04 5.44 4.73 0 0 0
17/09/2009
5.04
 225,000 5.26 5.34 5.04 0 0 0
16/09/2009
5.26
 115,200 5.51 5.83 5.12 0 0 0
15/09/2009
5.51
 224,500 5.21 5.51 5.26 3,800 0 0
14/09/2009
5.21
 121,100 4.87 5.21 4.87 0 0 0
11/09/2009
4.87
 366,600 4.56 4.87 4.79 0 0 0
10/09/2009
4.56
 126,100 4.30 4.56 4.56 0 0 0
09/09/2009
4.30
 156,300 4.10 4.30 4.07 0 0 0
08/09/2009
4.10
 114,900 3.87 4.10 3.87 0 0 0
07/09/2009
3.87
 110,700 3.82 4.10 3.68 0 0 0
04/09/2009
3.82
 89,300 3.90 4.11 3.60 0 0 0
03/09/2009
3.90
 136,600 3.65 3.90 3.70 0 0 0
01/09/2009
3.65
 85,900 3.49 3.65 3.56 0 0 0
31/08/2009
3.49
 66,400 3.39 3.49 3.25 0 0 0
28/08/2009
3.39
 40,400 3.32 3.39 3.19 0 0 0
27/08/2009
3.32
 56,800 3.26 3.32 3.09 0 0 0
26/08/2009
3.26
 22,100 3.43 3.59 3.22 0 0 0
25/08/2009
3.43
 103,000 3.22 3.43 3.32 0 0 0
24/08/2009
3.22
 50,400 3.03 3.22 3.17 0 0 0
21/08/2009
3.03
 97,600 2.86 3.03 2.94 0 0 0
20/08/2009
2.86
 28,300 2.85 2.91 2.80 0 2,000 0
19/08/2009
2.85
 13,200 2.75 2.85 2.75 0 0 0
18/08/2009
2.75
 1,900 2.75 2.75 2.75 0 0 0
17/08/2009
2.75
 3,500 2.80 2.80 2.75 0 0 0
14/08/2009
2.80
 5,800 2.80 2.81 2.78 0 0 0
13/08/2009
2.80
 3,200 2.83 2.94 2.80 0 0 0
12/08/2009
2.83
 14,100 2.89 3.05 2.75 0 0 0
11/08/2009
2.89
 12,800 2.88 2.94 2.74 0 0 0
10/08/2009
2.88
 1,000 2.86 2.88 2.88 0 0 0
07/08/2009
2.86
 3,100 2.86 2.94 2.69 0 0 0
06/08/2009
2.86
 23,800 2.75 2.88 2.78 0 0 0
05/08/2009
2.75
 16,000 2.66 2.75 2.63 0 0 0
04/08/2009
2.66
 6,000 2.71 2.71 2.66 0 0 0
03/08/2009
2.71
 8,100 2.85 2.85 2.66 0 0 0
31/07/2009
2.85
 4,800 2.75 2.88 2.78 0 0 0
30/07/2009
2.75
 1,200 2.78 2.81 2.75 0 0 0
29/07/2009
2.78
 11,500 2.91 2.91 2.72 0 0 0
28/07/2009
2.91
 28,100 2.97 2.97 2.86 0 0 0
27/07/2009
2.97
 25,100 3.09 3.31 2.94 0 0 0
24/07/2009
3.09
 24,500 2.98 3.09 3.09 0 0 0
23/07/2009
2.98
 31,000 2.81 2.98 2.63 0 0 0
22/07/2009
2.81
 12,400 2.80 2.94 2.78 0 0 0
21/07/2009
2.80
 2,500 3.00 3.00 2.80 0 0 0
20/07/2009
3.00
 23,500 2.83 3.02 2.94 0 0 0
17/07/2009
2.83
 1,600 2.89 2.92 2.83 0 0 0
16/07/2009
2.89
 13,000 2.75 2.89 2.78 0 0 0
15/07/2009
2.75
 14,600 2.81 2.94 2.60 0 0 0
14/07/2009
2.81
 8,400 2.83 2.85 2.66 0 0 0
13/07/2009
2.83
 10,400 3.17 3.17 2.83 0 0 0
10/07/2009
3.17
 23,100 2.94 3.17 2.88 0 0 0
09/07/2009
2.94
 11,800 3.06 3.25 2.94 0 0 0
08/07/2009
3.06
 11,000 3.20 3.20 3.05 0 0 0
07/07/2009
3.20
 8,700 3.22 3.43 3.03 2,000 0 0
06/07/2009
3.22
 15,400 3.09 3.22 3.22 0 0 0
03/07/2009
3.09
 19,300 2.89 3.09 2.69 0 0 0
02/07/2009
2.89
 5,600 2.72 2.89 2.85 0 0 0
01/07/2009
2.72
 48,400 2.85 2.85 2.69 0 0 0
30/06/2009
2.85
 15,000 3.03 3.09 2.85 0 0 0
29/06/2009
3.03
 2,200 3.25 3.25 3.03 0 0 0
26/06/2009
3.25
 36,000 3.32 3.43 3.25 0 0 0
25/06/2009
3.32
 3,000 3.71 3.71 3.32 0 0 0
24/06/2009
3.71
 44,000 3.62 3.71 3.37 0 0 0
23/06/2009
3.62
 800 3.88 3.88 3.62 0 0 0
22/06/2009
3.88
 6,900 4.14 4.14 3.88 0 0 0
19/06/2009
4.14
 44,400 4.21 4.47 3.91 0 0 0
18/06/2009
4.21
 107,700 4.41 4.41 4.14 0 0 0
17/06/2009
4.41
 112,300 4.10 4.41 3.90 0 0 0
16/06/2009
4.10
 176,200 4.30 4.59 4.01 0 0 0
15/06/2009
4.30
 67,000 4.02 4.30 4.30 0 0 0
12/06/2009
4.02
 26,900 3.76 4.02 4.02 0 0 0
11/06/2009
3.76
 5,400 3.53 3.76 3.76 0 0 0
10/06/2009
3.53
 238,000 3.31 3.53 3.48 0 0 0
09/06/2009
3.31
 81,500 3.09 3.31 3.31 0 0 0
08/06/2009
3.09
 3,800 2.89 3.09 3.09 0 0 0
05/06/2009
2.89
 9,800 2.71 2.89 2.89 0 0 0
04/06/2009
2.71
 23,800 2.54 2.71 2.71 0 0 0
03/06/2009
2.54
 58,500 2.38 2.54 2.52 0 0 0
02/06/2009
2.38
 16,300 2.23 2.38 2.38 0 0 0
01/06/2009
2.23
 9,700 2.10 2.23 2.23 0 0 0
29/05/2009
2.10
 60,000 2.01 2.10 1.93 0 0 0
28/05/2009
2.01
 65,600 2.01 2.01 1.87 0 0 0
27/05/2009
2.01
 41,400 2.13 2.13 1.98 0 0 0
26/05/2009
2.13
 63,200 2.15 2.23 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |