CTCP Tasco (hut)

16.20
-0.10
(-0.61%)
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
(2026-02-11) 		-0.50 -3.03% 34,733,700 -512,500 -7.7
15.20
16.60
16.30
2 tháng
(2026-01-12) 		0 0% 77,789,500 -565,000 -8.7
15.20
17.50
16.30
3 tháng
(2025-12-15) 		0.70 4.58% 99,816,500 1,139,500 19.0
15.20
17.50
16.30
6 tháng
(2025-09-15) 		-4.10 -20.40% 303,970,700 -1,326,000 -28.7
15.10
20.10
16.30
12 tháng
(2025-03-18) 		0.16 1.04% 624,563,400 -829,703 -24.5
11.68
20.50
16.30
24 tháng
(2024-03-25) 		-2.54 -13.70% 1,076,862,981 -3,967,360 -79.0
11.68
20.50
16.30
36 tháng
(2023-03-29) 		1.03 6.90% 2,220,354,391 4,437,252 121.5
11.68
27.52
16.30
60 tháng
(2021-04-08) 		9.24 136.71% 3,930,179,099 3,039,416 157.2
5.60
49.54
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |