CTCP Tasco (hut)

16.60
-0.30
(-1.78%)
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
(2025-11-04) 		-1.30 -7.22% 57,571,400 -183,800 -3.2
16.40
18.30
16.90
2 tháng
(2025-10-06) 		-0.50 -2.91% 129,217,700 -29,000 -1.4
15.10
18.30
16.90
3 tháng
(2025-09-05) 		-2.40 -12.57% 230,218,800 -3,004,600 -56.4
15.10
20.10
16.90
6 tháng
(2025-06-09) 		3.47 26.24% 438,685,000 -984,400 -27.1
12.17
20.50
16.90
12 tháng
(2024-12-09) 		1.35 8.77% 596,901,047 -3,421,899 -67.8
11.68
20.50
16.90
24 tháng
(2023-12-15) 		-2.13 -11.31% 1,255,072,881 -5,659,260 -108.3
11.68
20.50
16.90
36 tháng
(2022-12-20) 		2.60 18.46% 2,221,746,078 6,229,979 147.8
11.68
27.52
16.90
60 tháng
(2020-12-30) 		12.35 284.33% 4,372,713,482 463,103 129.4
4.06
49.54
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
18.93
 2,944,427 19.02 19.41 18.93 0 79,700 -1.6
22/01/2024
19.02
 3,584,736 19.02 19.12 18.64 200 2,100 -0.0
19/01/2024
18.93
 3,385,386 19.12 19.22 18.83 100 59,200 -1.2
18/01/2024
19.02
 1,657,258 19.02 19.22 18.93 0 36,000 -0.7
17/01/2024
18.93
 5,336,686 19.12 19.41 18.93 0 0 0
16/01/2024
19.22
 3,770,802 18.64 19.22 17.77 6,400 0 0.1
15/01/2024
18.64
 8,205,246 19.51 19.79 18.64 122,900 100 2.4
12/01/2024
19.51
 10,705,092 19.79 19.89 19.02 15,000 0 0.3
11/01/2024
19.79
 6,509,016 20.08 20.47 19.70 0 0 0
10/01/2024
20.08
 12,406,849 20.08 20.86 19.89 23,100 5,000 0.4
09/01/2024
20.08
 4,109,200 20.37 20.37 19.79 5,300 0 0.1
08/01/2024
20.18
 7,081,070 19.31 20.37 19.31 5,100 0 0.1
05/01/2024
19.79
 2,781,183 19.60 19.89 19.51 0 100 -0.0
04/01/2024
19.60
 11,602,561 19.79 20.37 19.60 0 259,800 -5.3
03/01/2024
19.51
 7,616,315 19.31 20.08 17.67 5,000 39,200 -0.7
02/01/2024
19.31
 3,906,333 19.79 19.79 19.22 0 4,900 -0.1
29/12/2023
19.51
 10,614,005 18.93 19.99 18.93 0 0 0
28/12/2023
18.83
 2,389,496 19.02 19.02 18.73 0 0 0
27/12/2023
18.83
 2,811,341 19.12 19.22 18.83 0 0 0
26/12/2023
19.02
 2,551,319 17.19 19.22 17.19 0 0 0
25/12/2023
19.02
 2,636,427 16.90 19.12 16.90 0 15,000 -0.3
22/12/2023
18.73
 2,503,655 18.73 19.02 18.54 10,000 0 0.2
21/12/2023
18.73
 2,610,332 18.73 18.93 18.54 39,000 29,200 0.2
20/12/2023
18.73
 2,531,174 18.83 18.93 18.64 300 83,600 -1.6
19/12/2023
18.73
 4,188,780 16.90 18.73 16.90 0 0 0
18/12/2023
18.44
 4,650,624 18.83 19.02 18.44 500 0 0.0
15/12/2023
18.83
 6,964,325 19.22 19.22 18.73 0 1,424,400 -27.8
14/12/2023
18.93
 9,605,208 20.08 20.18 18.93 500 179,300 -3.6
13/12/2023
19.89
 9,573,767 19.99 20.86 19.79 10,000 29,600 -0.4
12/12/2023
20.18
 4,748,158 19.99 20.37 19.79 0 0 0
11/12/2023
19.99
 3,602,200 19.79 20.47 18.25 5,900 18,500 -0.3
08/12/2023
20.18
 7,190,525 20.08 20.57 19.89 0 0 0
07/12/2023
20.08
 11,060,645 20.76 20.86 19.51 0 0 0
06/12/2023
20.57
 10,505,666 19.79 20.76 19.60 0 5,040 -0.1
05/12/2023
19.60
 5,453,059 19.41 19.99 19.41 7,000 100 0.1
04/12/2023
19.79
 10,712,842 19.12 19.99 19.02 34,300 8,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |