CTCP Tasco (hut)

15.50
-0.40
(-2.52%)
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)
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
12/07/2023
19.31
 3,066,600 19.41 19.89 19.12 15,700 0 0.3
11/07/2023
19.41
 7,509,700 18.73 19.70 18.83 10,100 18,000 -0.2
10/07/2023
18.73
 2,878,900 18.64 19.02 18.73 0 0 0
07/07/2023
18.64
 1,428,700 18.44 18.73 18.25 0 0 0
06/07/2023
18.44
 4,277,000 18.83 19.02 17.96 500 300 0.0
05/07/2023
18.83
 7,231,700 18.83 19.31 18.83 3,000 0 0.1
04/07/2023
18.83
 2,197,512 18.64 18.93 18.64 0 0 0
03/07/2023
18.64
 1,252,951 18.64 19.51 18.64 0 100 -0.0
30/06/2023
18.64
 2,657,532 18.73 18.93 16.90 0 0 0
29/06/2023
18.73
 8,719,321 18.83 19.60 18.73 5,000 1,308 0.1
28/06/2023
18.83
 8,221,215 19.02 19.22 18.83 9,200 0 0.2
27/06/2023
19.02
 6,402,108 18.83 19.51 18.83 18,700 0 0.4
26/06/2023
18.83
 5,139,813 19.31 19.51 18.44 14,000 0 0.3
23/06/2023
19.31
 7,724,190 19.70 19.70 18.93 0 0 0
22/06/2023
19.70
 3,681,354 18.06 19.89 19.22 0 6,520 -0.1
21/06/2023
18.06
 19,009,987 17.77 19.60 17.86 5,000 0 0.1
20/06/2023
17.77
 1,593,701 17.38 17.86 17.19 0 0 0
19/06/2023
17.38
 3,145,484 17.38 17.57 17.19 20 5,000 -0.1
16/06/2023
17.38
 2,975,028 17.67 17.96 17.38 0 382,400 -6.9
15/06/2023
17.67
 1,537,441 17.86 17.96 17.67 3,200 0 0.1
14/06/2023
17.86
 3,584,701 17.96 18.44 17.77 2,000 0 0.0
13/06/2023
17.96
 10,773,042 17.77 18.15 17.57 0 0 0
12/06/2023
17.77
 1,911,900 17.67 17.96 17.57 7,100 0 0.1
09/06/2023
17.67
 663,091 17.67 17.86 17.57 0 0 0
08/06/2023
17.67
 5,985,278 17.96 18.54 17.67 82,700 8 1.5
07/06/2023
17.96
 3,463,639 17.67 17.96 17.67 0 1,000 -0.0
06/06/2023
17.67
 3,769,602 17.67 18.06 17.38 10,000 0 0.2
05/06/2023
17.67
 2,692,318 17.57 17.77 17.48 9,800 100 0.2
02/06/2023
17.57
 3,519,786 17.77 18.15 17.57 0 1,200 -0.0
01/06/2023
17.77
 2,036,765 17.86 17.96 17.57 1,000 7,600 -0.1
31/05/2023
17.86
 6,184,870 17.48 18.44 17.57 0 3,010 -0.1
30/05/2023
17.48
 2,557,429 17.57 17.67 17.19 9,400 0 0.2
29/05/2023
17.57
 2,479,317 17.28 17.57 17.28 0 0 0
26/05/2023
17.28
 1,851,386 17.19 17.57 17.19 0 0 0
25/05/2023
17.19
 3,555,153 16.70 17.19 16.51 0 26,400 -0.5
24/05/2023
16.70
 2,707,375 16.51 16.99 16.51 0 0 0
23/05/2023
16.51
 1,834,782 16.90 16.99 16.32 8,000 10,000 -0.0
22/05/2023
16.90
 2,017,171 16.32 16.99 16.42 0 5,015 -0.1
19/05/2023
16.32
 1,395,206 16.13 16.32 16.03 0 3,500 -0.1
18/05/2023
16.13
 1,531,141 16.22 16.42 16.03 0 0 0
17/05/2023
16.22
 2,162,820 16.80 16.99 16.22 19,600 10 0.3
16/05/2023
16.80
 3,113,676 17.09 17.19 16.61 5,000 0 0.1
15/05/2023
17.09
 4,475,100 16.61 17.67 16.61 9,800 17 0.2
12/05/2023
16.61
 2,279,000 16.51 16.90 16.42 0 8,920 -0.2
11/05/2023
16.51
 2,101,600 16.51 16.80 16.32 0 0 0
10/05/2023
16.51
 1,082,010 16.32 16.61 16.32 0 3,000 -0.1
09/05/2023
16.32
 2,134,145 16.32 16.90 16.32 5,000 56,400 -0.9
08/05/2023
16.32
 3,297,340 15.84 16.51 15.84 11,800 0 0.2
05/05/2023
15.84
 2,409,475 16.13 16.22 15.84 0 14,600 -0.2
04/05/2023
16.13
 2,862,128 15.55 16.22 15.55 0 1,100 -0.0
28/04/2023
15.55
 872,721 15.26 15.64 15.35 0 2,000 -0.0
27/04/2023
15.26
 1,535,700 15.16 15.55 15.16 0 85,900 -1.4
26/04/2023
15.16
 1,141,875 14.97 15.16 14.77 0 111,600 -1.7
25/04/2023
14.97
 753,068 14.97 15.35 14.87 300 36,500 -0.6
24/04/2023
14.97
 1,193,922 14.97 15.16 14.68 0 36,500 -0.6
21/04/2023
14.97
 1,193,985 15.26 15.45 14.97 0 21,900 -0.3
20/04/2023
15.26
 9,830,918 15.26 15.35 15.16 0 0 0
19/04/2023
15.26
 1,329,558 15.64 15.74 15.26 2,000 0 0.0
18/04/2023
15.64
 1,430,135 15.16 15.64 15.16 300 100 0.0
17/04/2023
15.16
 1,101,597 15.35 15.45 15.06 500 0 0.0
14/04/2023
15.35
 3,065,673 15.84 16.03 15.35 131,300 10,400 2.0
13/04/2023
15.84
 1,622,319 16.13 16.42 15.84 0 2,000 -0.0
12/04/2023
16.13
 4,484,821 16.42 16.61 16.13 3,000 0 0.1
11/04/2023
16.42
 2,397,414 16.03 16.42 15.64 0 74 -0.0

Chính sách bảo mật | Điều khoản sử dụng |