CTCP Tasco (hut)

15.60
-0.30
(-1.89%)
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)
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
01/12/2023
18.83
 3,540,216 19.22 19.31 18.54 10,000 10,200 0
30/11/2023
19.22
 4,708,136 18.93 19.31 18.83 1,184,600 21,800 23.1
29/11/2023
18.83
 2,490,978 18.06 18.93 18.06 0 1,700 -0.0
28/11/2023
18.64
 5,125,679 18.64 18.83 18.06 2,000 11,300 -0.2
27/11/2023
18.64
 3,117,962 19.31 19.41 18.54 5,000 0 0.1
24/11/2023
19.31
 6,654,593 19.31 19.41 18.25 10,700 0 0.2
23/11/2023
19.31
 10,378,045 19.79 20.66 19.31 42,000 28,000 0.3
22/11/2023
20.37
 4,379,878 19.51 20.47 19.51 0 152,800 -3.2
21/11/2023
20.28
 7,854,134 19.41 20.47 19.31 0 20,000 -0.4
20/11/2023
19.22
 3,984,882 19.12 19.51 18.35 0 100 -0.0
17/11/2023
19.22
 7,683,599 19.99 20.18 19.12 20,000 22,900 -0.0
16/11/2023
19.79
 3,978,473 19.22 19.89 19.22 10,000 2,000 0.2
15/11/2023
19.41
 5,700,260 19.60 20.08 19.31 500 142,400 -2.9
14/11/2023
19.22
 4,150,029 18.83 19.60 18.83 0 21,600 -0.4
13/11/2023
18.83
 3,748,429 17.19 19.51 17.19 10,000 24,100 -0.3
10/11/2023
19.02
 6,284,286 19.31 19.89 18.93 0 600 -0.0
09/11/2023
19.41
 7,765,444 19.22 20.08 19.02 108,500 1,810 2.2
08/11/2023
19.22
 5,301,520 16.51 19.22 16.51 67,900 50,500 0.3
07/11/2023
17.57
 6,428,449 18.44 18.54 17.38 60,100 36,200 0
06/11/2023
18.25
 3,926,366 18.35 18.83 17.86 1,840 42,700 -0.8
03/11/2023
18.35
 6,761,300 18.06 18.73 17.96 20,700 138,400 -2.2
02/11/2023
18.06
 10,711,300 16.90 18.25 16.99 0 54,500 -1.0
01/11/2023
16.90
 5,661,600 16.03 16.90 14.48 63,300 0 1.1
31/10/2023
16.03
 6,501,700 16.90 17.28 15.74 159,500 1,300 2.7
30/10/2023
16.90
 4,072,800 18.44 18.54 16.90 78,200 90 1.4
27/10/2023
18.44
 3,671,800 18.35 18.93 17.57 0 4,000 0
26/10/2023
18.35
 11,035,000 20.37 20.37 18.35 0 21,600 -0.4
25/10/2023
20.37
 2,428,800 20.86 21.15 20.37 1,000 52,000 -1.1
24/10/2023
20.86
 3,162,100 20.47 20.86 20.28 0 33,200 -0.7
23/10/2023
20.47
 2,961,100 20.86 21.44 20.28 0 166,000 -3.6
20/10/2023
20.86
 4,830,800 19.79 20.86 19.60 0 3,100 -0.1
19/10/2023
19.79
 4,644,700 21.05 21.05 19.79 56,520 0 1.2
18/10/2023
21.05
 7,712,900 21.53 21.92 19.51 2,000 12,807 -0.2
17/10/2023
21.53
 4,840,600 22.98 23.37 21.53 26,000 0 0.6
16/10/2023
22.98
 7,854,800 22.69 23.46 22.50 0 0 0
13/10/2023
22.69
 3,831,800 22.69 22.88 21.92 0 0 0
12/10/2023
22.69
 5,072,100 22.31 22.98 22.21 0 0 0
11/10/2023
22.31
 4,157,300 22.21 22.50 21.82 6,900 0 0.2
10/10/2023
22.21
 6,026,300 22.50 23.27 22.21 0 0 0
09/10/2023
22.50
 2,604,900 22.21 22.60 22.02 7,500 0 0.2
06/10/2023
22.21
 4,814,700 21.73 22.21 21.24 0 10,500 -0.2
05/10/2023
21.73
 2,865,200 22.11 22.50 21.73 0 100 -0.0
04/10/2023
22.11
 4,978,500 21.34 22.79 20.76 0 0 0
03/10/2023
21.34
 7,139,800 23.37 23.37 21.24 14 0 0.0
02/10/2023
23.37
 3,936,500 23.66 23.66 22.79 4,200 11,789 -0.2
29/09/2023
23.66
 7,232,500 22.21 23.66 21.82 4,534,500 60,800 109.6
28/09/2023
22.21
 5,569,800 22.40 22.69 21.44 865,400 14,676 19.4
27/09/2023
22.40
 7,616,500 20.37 22.40 20.37 1,341,000 37,676 28.9
26/09/2023
20.37
 6,767,700 19.99 21.63 19.51 1,732,446 20,230 36.5
25/09/2023
19.99
 6,290,700 22.21 22.40 19.99 10,230 9,338 0.0
22/09/2023
22.21
 19,239,500 24.04 24.04 21.73 7,750 11,100 -0.1
21/09/2023
24.04
 4,040,400 24.91 25.01 23.95 0 2,446 -0.1
20/09/2023
24.91
 3,087,500 23.95 24.91 23.95 28,300 6,000 0.6
19/09/2023
23.95
 3,778,200 23.75 24.62 23.27 200 0 0
18/09/2023
23.75
 3,641,500 24.43 24.72 23.75 63,575 100 1.6
15/09/2023
24.43
 3,852,100 24.43 24.91 24.14 31,900 200,300 0
14/09/2023
24.43
 9,154,500 25.88 26.26 24.33 15,200 0 0.4
13/09/2023
25.88
 10,342,700 26.46 27.42 25.59 28,300 2,000 0.7
12/09/2023
26.46
 5,722,900 25.97 26.55 25.69 33,100 16,000 0.5
11/09/2023
25.97
 5,973,000 27.13 27.52 25.97 14,340 0 0.4
08/09/2023
27.13
 4,276,400 26.94 27.42 26.75 0 5,100 -0.1
07/09/2023
26.94
 5,725,800 27.52 28.00 26.84 45,100 4,400 1.1
06/09/2023
27.52
 11,537,600 25.40 27.52 25.40 13,000 17,100 -0.1
05/09/2023
25.40
 4,082,100 25.30 25.88 25.11 2,090 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |