CTCP Tasco (hut)

15.70
-0.20
(-1.26%)
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)
24/06/2024
16.42
 5,092,164 16.51 16.70 15.93 27,000 127,300 -1.7
21/06/2024
16.51
 1,910,977 16.70 16.80 16.51 10,400 691,500 -11.6
20/06/2024
16.70
 1,919,837 16.80 16.90 16.51 4,900 21,300 -0.3
19/06/2024
16.80
 1,894,167 16.99 16.99 16.61 11,300 154,000 -2.5
18/06/2024
16.99
 1,354,611 16.99 17.09 16.90 700 49,100 -0.9
17/06/2024
16.90
 2,631,933 17.09 17.19 16.70 121,000 7,100 2.0
14/06/2024
16.99
 5,175,102 17.77 17.86 16.99 25,700 62,300 -0.7
13/06/2024
17.77
 1,986,339 17.96 18.15 17.77 1,000 9,100 -0.1
12/06/2024
17.96
 2,860,497 17.67 17.96 17.57 122,158 6,200 2.1
11/06/2024
17.67
 3,861,080 17.77 18.15 17.67 15,500 123,600 -2.0
10/06/2024
18.06
 2,454,893 17.96 18.44 17.96 63,116 371,300 -5.8
07/06/2024
18.15
 2,759,287 18.06 18.35 17.86 0 0 0
06/06/2024
17.96
 2,637,724 18.25 18.54 17.96 1,100 10,900 -0.2
05/06/2024
18.15
 4,057,547 18.35 18.64 17.96 65,000 182,600 -2.2
04/06/2024
18.25
 4,498,592 18.64 18.64 18.15 1,400 278,200 -5.3
03/06/2024
18.54
 5,597,623 18.73 19.51 18.54 1,000 6,400 -0.1
31/05/2024
18.54
 3,105,110 18.73 18.93 18.25 13,900 174,200 -3.1
30/05/2024
18.64
 13,900,872 17.38 18.93 17.09 522,400 54,800 8.9
29/05/2024
17.28
 3,597,430 17.67 17.67 17.19 100 133,500 -2.4
28/05/2024
17.57
 4,221,697 17.19 17.86 17.19 108,800 44,600 1.2
27/05/2024
17.28
 3,503,255 17.38 17.67 17.09 89,852 356,500 -4.8
24/05/2024
17.38
 5,005,486 17.77 18.06 16.90 43,400 16,400 0.5
23/05/2024
17.96
 5,531,248 17.67 18.35 17.48 1,700 253,000 -4.7
22/05/2024
17.57
 7,685,563 16.90 17.57 16.80 492,000 0 8.7
21/05/2024
16.80
 2,051,015 16.90 16.99 16.61 5,000 208,800 -3.6
20/05/2024
16.90
 3,046,811 16.80 17.19 16.80 252,200 11,400 4.2
17/05/2024
16.80
 1,541,311 16.90 17.09 16.70 900 0 0.0
16/05/2024
16.90
 4,619,298 16.70 17.38 16.61 173,600 55,600 2.0
15/05/2024
16.61
 1,830,559 16.80 16.80 16.61 300 48,000 -0.8
14/05/2024
16.80
 1,281,314 16.80 16.80 16.51 0 106,600 -1.8
13/05/2024
16.80
 2,109,159 16.61 16.80 16.32 10,200 0 0.2
10/05/2024
16.61
 1,505,685 16.80 17.09 16.42 0 6,400 -0.1
09/05/2024
16.80
 5,170,388 16.61 17.38 16.61 245,100 82,600 2.9
08/05/2024
16.51
 2,776,199 16.70 16.70 16.22 0 132,300 -2.2
07/05/2024
16.51
 2,138,512 16.61 16.61 16.32 40,800 24,400 0.3
06/05/2024
16.61
 2,172,391 16.42 16.70 16.32 72,200 0 1.2
03/05/2024
16.42
 2,056,320 16.22 16.51 16.22 106,400 0 1.8
02/05/2024
16.32
 1,751,657 16.22 16.32 16.03 600 0 0.0
26/04/2024
16.32
 1,578,938 16.42 16.42 16.03 3,000 6,200 -0.1
25/04/2024
16.51
 1,952,212 16.61 16.61 16.13 8,950 15,900 -0.1
24/04/2024
16.61
 2,698,515 14.87 16.61 14.77 75,600 136,000 -1.0
23/04/2024
16.22
 1,886,220 14.77 16.42 14.77 28,900 98,700 -1.2
22/04/2024
16.42
 2,813,577 16.61 16.61 15.93 16,900 0 0.3
19/04/2024
16.22
 4,370,199 15.26 16.51 15.26 4,900 263,164 -4.3
17/04/2024
16.51
 3,483,567 16.61 16.70 15.93 2,800 80,500 -1.3
16/04/2024
16.61
 5,765,762 17.19 17.19 15.55 182,800 76,900 1.7
15/04/2024
16.51
 5,310,510 18.06 18.06 16.51 238,000 157,500 1.2
12/04/2024
18.15
 1,999,219 17.67 18.15 17.67 3,000 2,100 0.0
11/04/2024
17.67
 2,069,561 17.77 17.86 17.48 37,800 59,800 -0.4
10/04/2024
17.86
 1,645,065 18.06 18.15 17.86 1,100 71,700 -1.3
09/04/2024
18.06
 1,960,535 17.96 18.06 17.77 0 0 0
08/04/2024
17.86
 2,633,030 18.15 18.15 17.86 100 24,900 -0.5
05/04/2024
18.15
 3,298,519 18.35 18.44 18.06 164,300 0 3.1
04/04/2024
18.35
 3,302,567 18.64 18.73 18.35 1,200 7 0.0
03/04/2024
18.64
 5,168,219 18.64 19.02 18.54 618,000 195,600 8.1
02/04/2024
18.64
 4,014,857 18.54 18.64 18.35 0 257,200 -4.9
01/04/2024
18.54
 3,357,510 18.73 18.83 18.44 100 168,200 -3.2
29/03/2024
18.73
 3,025,053 19.12 19.31 18.64 0 476,800 -9.4
28/03/2024
19.02
 7,109,090 18.64 19.51 18.64 352,200 2,600 6.9
27/03/2024
18.64
 3,551,172 18.64 18.93 18.54 166,700 0 3.2
26/03/2024
18.54
 2,941,565 18.44 18.73 18.35 0 375,800 -7.2
25/03/2024
18.54
 6,253,099 18.54 19.02 18.44 25,600 827 0.5
22/03/2024
18.54
 4,338,484 18.73 19.02 18.54 0 196,107 -3.8
21/03/2024
18.73
 10,047,071 17.38 18.93 17.38 778,000 600 15.0
20/03/2024
18.25
 2,580,248 18.15 18.35 17.96 70,900 156,500 -1.6
19/03/2024
18.15
 2,901,355 18.54 18.54 18.15 68,900 5,800 1.2
18/03/2024
18.15
 5,132,661 18.35 18.54 17.77 177,200 156,500 0.4
15/03/2024
18.15
 5,618,163 17.96 18.54 17.96 265,600 339,700 -1.3
14/03/2024
17.96
 2,875,517 18.25 18.35 17.86 10,300 0 0.2
13/03/2024
18.15
 2,296,349 17.86 18.15 17.77 146,500 0 2.7
12/03/2024
17.86
 3,266,776 17.86 17.86 17.57 150 10,000 -0.2
11/03/2024
17.86
 2,323,533 18.15 18.15 17.67 4,000 199,400 -3.6
08/03/2024
18.15
 4,680,999 18.35 18.44 17.77 4,300 0 0.1
07/03/2024
18.15
 2,594,120 18.35 18.35 17.96 64,600 110,700 -0.9
06/03/2024
18.25
 4,868,187 17.86 18.73 17.86 1,200 500 0.0
05/03/2024
18.64
 3,409,290 16.80 18.83 16.80 101,200 0 2.0
04/03/2024
18.64
 7,019,856 18.64 18.93 18.54 336,500 5,040 6.4
01/03/2024
18.44
 2,774,712 18.64 18.64 18.25 12,000 7,800 0.1
29/02/2024
18.54
 4,569,311 18.35 18.54 17.96 945,100 86,600 16.4
28/02/2024
18.25
 4,171,766 17.57 18.35 16.61 2,500 78,300 -1.4
27/02/2024
17.96
 2,558,101 17.77 18.06 17.38 6,000 2,300 0.1
26/02/2024
17.77
 3,894,159 17.96 17.96 17.57 79,350 4,000 1.4
23/02/2024
17.96
 6,273,755 18.35 18.54 17.77 87,000 393,186 -5.8
22/02/2024
18.35
 2,607,625 16.70 18.64 16.70 200 0 0.0
21/02/2024
18.54
 2,867,751 18.73 18.83 18.15 0 37,000 -0.7
20/02/2024
18.73
 4,727,119 18.54 19.02 18.54 292,000 30,200 5.1
19/02/2024
18.54
 4,342,454 18.54 18.64 18.25 79,014 10,000 1.3
16/02/2024
18.54
 3,181,998 18.64 18.73 18.44 45,500 16,911 0.6
15/02/2024
18.44
 4,473,773 18.25 18.73 18.25 42,100 25,100 0.3
07/02/2024
18.25
 2,644,406 17.86 18.54 17.86 100 60,300 -1.1
06/02/2024
18.06
 3,006,560 18.15 18.25 17.86 5,000 6,000 -0.0
05/02/2024
18.06
 4,861,352 18.54 18.54 18.06 9,100 0 0.2
02/02/2024
18.44
 2,940,439 18.64 18.83 18.44 0 0 0
01/02/2024
18.44
 4,165,989 18.73 18.73 18.35 18,530 110,500 -1.8
31/01/2024
18.54
 5,187,861 19.22 19.22 18.54 0 300 -0.0
30/01/2024
19.02
 3,373,589 18.83 19.02 18.73 0 14,200 -0.3
29/01/2024
18.83
 2,424,153 18.83 19.02 18.73 0 20,100 -0.4
26/01/2024
18.83
 2,360,865 18.83 19.02 18.73 3,000 76,300 -1.4
25/01/2024
18.83
 1,374,017 18.83 18.93 18.73 5,100 0 0.1
24/01/2024
18.83
 2,303,698 18.93 19.12 18.83 100 32,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |