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
(2025-11-05) 		-1.40 -7.65% 53,608,200 -568,900 -9.6
16.40
18.30
16.60
2 tháng
(2025-10-06) 		-0.30 -1.74% 130,008,900 -7,300 -1.0
15.10
18.30
16.60
3 tháng
(2025-09-08) 		-2.10 -11.05% 221,032,300 -3,289,300 -62.1
15.10
20.10
16.60
6 tháng
(2025-06-09) 		3.67 27.75% 439,476,200 -962,700 -26.7
12.17
20.50
16.60
12 tháng
(2024-12-10) 		1.55 10.08% 597,203,945 -3,399,199 -67.4
11.68
20.50
16.60
24 tháng
(2023-12-18) 		-1.54 -8.37% 1,248,899,756 -4,213,160 -80.2
11.68
20.50
16.60
36 tháng
(2022-12-21) 		2.90 20.70% 2,217,989,522 6,189,179 147.2
11.68
27.52
16.60
60 tháng
(2020-12-31) 		12.84 316.71% 4,363,255,530 521,803 130.0
4.06
49.54
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
25.30
 3,826,200 25.40 25.69 25.11 41,210 1,100 1.1
30/08/2023
25.40
 5,140,200 24.91 25.40 24.82 500 4,300 -0.1
29/08/2023
24.91
 7,770,700 25.88 26.75 24.72 7,900 0 0.2
28/08/2023
25.88
 7,185,900 24.33 26.17 24.82 100 3,000 -0.1
25/08/2023
24.33
 5,322,400 24.04 24.82 24.04 1,000 4,800 0
24/08/2023
24.04
 5,295,600 23.08 24.33 22.88 1,000 0 0.0
23/08/2023
23.08
 2,157,300 23.56 24.14 23.08 8,800 0 0.2
22/08/2023
23.56
 5,258,500 23.66 24.24 22.21 200 1,000 -0.0
21/08/2023
23.66
 5,568,700 23.08 24.04 21.44 8,500 4,000 0.1
18/08/2023
23.08
 12,887,800 25.59 26.75 23.08 15,500 99,100 -2.2
17/08/2023
25.59
 3,976,600 26.07 26.55 25.59 1,600 0 0.0
16/08/2023
26.07
 3,807,400 26.07 26.55 25.59 1,600 0 0.0
15/08/2023
26.07
 3,067,600 26.46 26.94 25.97 0 0 0
14/08/2023
26.46
 4,011,400 24.62 26.94 24.43 39,200 5,500 0.9
11/08/2023
24.62
 4,140,800 23.95 24.62 23.75 0 24,700 -0.6
10/08/2023
23.95
 2,900,200 24.04 24.62 23.66 2,700 5,619 -0.1
09/08/2023
24.04
 3,811,900 23.66 24.91 23.66 0 0 0
08/08/2023
23.66
 3,806,200 23.75 24.62 23.37 45,700 0 1.1
07/08/2023
23.75
 3,639,400 23.95 24.33 23.46 14,000 8,200 0.1
04/08/2023
23.95
 4,528,100 22.98 24.04 22.98 10,500 400 0.2
03/08/2023
22.98
 6,377,400 23.46 23.56 22.60 31,400 0 0.7
02/08/2023
23.46
 5,754,900 22.40 24.33 22.21 100 2,200 -0.1
01/08/2023
22.40
 11,673,300 20.37 22.40 20.47 13,600 0 0.3
31/07/2023
20.37
 5,256,400 19.70 20.47 19.79 1,000 0 0.0
28/07/2023
19.70
 3,287,800 19.51 19.99 19.51 20,400 0 0.4
27/07/2023
19.51
 3,677,600 19.60 20.28 19.31 0 20,900 -0.4
26/07/2023
19.60
 2,834,200 19.79 20.57 19.51 13,600 6,400 0.1
25/07/2023
19.79
 2,824,800 20.08 20.28 19.79 13,600 700 0.3
24/07/2023
20.08
 4,054,500 20.08 20.57 19.89 1,100 2,800 -0.0
21/07/2023
20.08
 2,279,000 19.89 20.18 19.79 2,000 0 0.0
20/07/2023
19.89
 1,806,700 19.41 19.89 19.31 4,300 8,100 -0.1
19/07/2023
19.41
 2,957,900 19.79 19.99 19.41 0 0 0
18/07/2023
19.79
 3,297,600 19.89 20.18 19.79 27,200 0 0.6
17/07/2023
19.89
 4,431,300 19.79 20.47 19.70 31,200 700 0.6
14/07/2023
19.79
 4,669,900 19.41 20.28 19.41 20,400 0 0.4
13/07/2023
19.41
 2,665,000 19.31 19.60 19.31 8,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |