CTCP Tasco (hut)

15.80
-0.10
(-0.63%)
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
(2025-12-29) 		-0.80 -5% 27,417,000 1,089,800 17.0
15.20
16.20
15.90
2 tháng
(2025-11-28) 		-1.40 -8.43% 52,066,300 2,023,900 32.0
15.20
17
15.90
3 tháng
(2025-10-29) 		-1.90 -11.11% 118,358,600 2,048,500 31.9
15.20
18.30
15.90
6 tháng
(2025-07-31) 		-2.90 -16.02% 404,678,900 -309,100 -13.4
15.10
20.50
15.90
12 tháng
(2025-02-03) 		0.04 0.26% 613,054,616 -491,824 -21.2
11.68
20.50
15.90
24 tháng
(2024-02-07) 		-3.05 -16.71% 1,130,719,520 -1,238,590 -30.3
11.68
20.50
15.90
36 tháng
(2023-02-13) 		2.26 17.47% 2,212,821,603 7,405,152 167.1
11.68
27.52
15.90
60 tháng
(2021-02-22) 		10.76 242.20% 4,107,671,948 3,177,336 168.9
4.35
49.54
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2009
2.15
 39,800 2.03 2.15 2.04 0 0 0
22/05/2009
2.03
 74,700 1.93 2.06 1.98 0 0 0
21/05/2009
1.93
 57,300 1.82 1.93 1.93 0 0 0
20/05/2009
1.82
 51,400 1.75 1.82 1.72 0 0 0
19/05/2009
1.75
 36,500 1.62 1.75 1.64 0 5,000 0
18/05/2009
1.62
 4,500 1.65 1.65 1.62 0 0 0
15/05/2009
1.65
 19,800 1.58 1.65 1.62 0 5,000 0
14/05/2009
1.58
 7,000 1.67 1.67 1.55 0 0 0
13/05/2009
1.67
 8,600 1.67 1.67 1.55 0 0 0
12/05/2009
1.67
 41,300 1.65 1.67 1.61 0 0 0
11/05/2009
1.65
 6,600 1.75 1.75 1.64 0 0 0
08/05/2009
1.75
 6,800 1.75 1.75 1.67 0 0 0
07/05/2009
1.75
 7,100 1.78 1.78 1.75 0 0 0
06/05/2009
1.78
 5,000 1.78 1.79 1.67 0 0 0
05/05/2009
1.78
 86,400 1.69 1.79 1.78 0 0 0
04/05/2009
1.69
 26,500 1.58 1.69 1.59 0 0 0
29/04/2009
1.58
 6,200 1.58 1.59 1.58 0 0 0
28/04/2009
1.58
 5,700 1.55 1.59 1.55 0 0 0
27/04/2009
1.55
 9,000 1.55 1.55 1.55 0 0 0
24/04/2009
1.55
 9,400 1.59 1.59 1.52 0 0 0
23/04/2009
1.59
 6,200 1.53 1.59 1.58 0 0 0
22/04/2009
1.53
 3,300 1.44 1.53 1.53 0 0 0
21/04/2009
1.44
 17,800 1.55 1.55 1.44 0 0 0
20/04/2009
1.55
 23,800 1.62 1.62 1.52 0 0 0
17/04/2009
1.62
 13,200 1.75 1.75 1.62 0 0 0
16/04/2009
1.75
 19,900 1.78 1.78 1.69 0 0 0
15/04/2009
1.78
 2,500 1.87 1.87 1.78 0 0 0
14/04/2009
1.87
 38,500 1.81 1.92 1.81 0 0 0
13/04/2009
1.81
 73,300 1.72 1.81 1.79 0 0 0
10/04/2009
1.72
 54,300 1.61 1.72 1.67 0 0 0
09/04/2009
1.61
 8,500 1.62 1.62 1.58 0 0 0
08/04/2009
1.62
 18,100 1.70 1.70 1.59 0 0 0
07/04/2009
1.70
 12,600 1.67 1.73 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |