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)
10/04/2023
16.03
 3,425,105 16.51 16.99 15.93 2,000 0 0.0
07/04/2023
16.51
 7,269,510 16.32 16.80 16.32 0 0 0
06/04/2023
16.32
 6,997,335 16.03 17.19 16.03 23,000 7,920 0.3
05/04/2023
16.03
 2,289,473 15.74 16.22 15.64 0 6,400 -0.1
04/04/2023
15.74
 2,270,854 15.84 16.13 15.74 0 0 0
03/04/2023
15.84
 2,700,798 15.35 15.93 15.45 0 0 0
31/03/2023
15.35
 1,253,855 15.26 15.35 15.06 0 0 0
30/03/2023
15.26
 2,680,158 14.97 15.74 14.97 0 0 0
29/03/2023
14.97
 663,005 14.97 15.16 14.97 700 30,000 -0.5
28/03/2023
14.97
 1,766,521 15.26 15.45 13.81 0 0 0
27/03/2023
15.26
 1,256,842 14.97 15.26 14.87 0 0 0
24/03/2023
14.97
 1,407,178 14.77 15.16 14.77 0 0 0
23/03/2023
14.77
 1,058,493 14.87 14.87 14.58 600 3,000 -0.0
22/03/2023
14.87
 1,222,863 14.87 15.06 14.77 0 0 0
21/03/2023
14.87
 918,435 14.77 14.97 14.48 0 0 0
20/03/2023
14.77
 1,272,771 15.16 15.35 14.77 1,000 0 0.0
17/03/2023
15.16
 2,429,754 14.77 15.16 14.77 1,424,700 0 22.4
16/03/2023
14.77
 1,083,806 15.26 15.26 14.68 0 0 0
15/03/2023
15.26
 1,914,731 14.39 15.35 14.68 2,400 0 0.0
14/03/2023
14.39
 3,447,837 15.45 15.74 14.29 300 0 0.0
13/03/2023
15.45
 1,764,687 15.55 15.93 15.26 100 1,600 -0.0
10/03/2023
15.55
 4,281,090 14.97 15.93 14.87 0 0 0
09/03/2023
14.97
 1,212,990 15.06 15.35 14.97 700 0 0.0
08/03/2023
15.06
 1,091,457 14.48 15.06 14.29 9,200 0 0.1
07/03/2023
14.48
 1,490,500 14.87 15.06 14.39 23,100 500 0.3
06/03/2023
14.87
 1,734,471 14.97 15.45 14.77 1,100 0 0.0
03/03/2023
14.97
 1,832,205 15.06 15.64 14.97 9,200 0 0.1
02/03/2023
15.06
 3,272,155 14.29 15.26 14.48 0 4,000 -0.1
01/03/2023
14.29
 1,066,005 13.90 14.29 13.71 84,600 0 1.2
28/02/2023
13.90
 776,512 13.81 14.19 13.81 76,900 0 1.1
27/02/2023
13.81
 1,185,401 14.29 14.29 13.71 0 0 0
24/02/2023
14.29
 900,803 14.29 14.48 14.00 57,100 0 0.8
23/02/2023
14.29
 1,668,903 14.19 14.29 13.71 0 0 0
22/02/2023
14.19
 1,953,577 14.29 14.68 13.90 52,200 0 0.8
21/02/2023
14.29
 1,819,754 14.58 14.87 14.19 69,400 700 1.0
20/02/2023
14.58
 1,483,495 13.62 14.58 13.71 0 1,600 -0.0
17/02/2023
13.62
 1,141,824 13.62 13.90 13.52 82,100 0 1.2
16/02/2023
13.62
 672,636 13.42 14.00 13.42 4,600 600 0.1
15/02/2023
13.42
 1,198,530 12.94 13.71 12.94 0 0 0
14/02/2023
12.94
 718,009 12.94 13.33 12.94 42,900 0 0.6
13/02/2023
12.94
 2,605,977 13.62 13.62 12.36 0 3,400 -0.0
10/02/2023
13.62
 727,646 13.81 13.90 13.52 0 2,800 -0.0
09/02/2023
13.81
 920,233 13.62 14.10 13.62 0 11,400 -0.2
08/02/2023
13.62
 1,552,475 13.71 14.19 13.23 10,000 111,600 -1.4
07/02/2023
13.71
 1,974,759 14.58 14.87 13.62 0 0 0
06/02/2023
14.58
 981,907 14.68 14.97 14.39 67,300 0 1.0
03/02/2023
14.68
 2,156,864 14.29 15.16 14.29 29,000 0 0.4
02/02/2023
14.29
 2,663,963 14.87 15.35 14.10 111,600 0 1.7
01/02/2023
14.87
 4,703,336 16.22 16.70 14.87 67,300 700 1.1
31/01/2023
16.22
 2,498,117 16.03 16.42 15.93 59,100 0 1.0
30/01/2023
16.03
 4,859,458 15.45 16.61 15.16 24,100 0 0.4
27/01/2023
15.45
 2,868,775 15.35 15.84 15.26 136,300 0 2.2
19/01/2023
15.35
 1,175,325 15.35 15.64 15.06 147,200 53,000 1.5
18/01/2023
15.35
 1,608,630 15.06 15.64 15.06 110,400 0 1.7
17/01/2023
15.06
 2,109,767 14.29 15.26 14.29 81,900 0 1.3
16/01/2023
14.29
 617,834 14.19 14.39 14.00 0 100 -0.0
13/01/2023
14.19
 1,167,107 14.00 14.77 14.00 41,400 31 0.6
12/01/2023
14.00
 462,767 14.10 14.29 14.00 58,200 41 0.9
11/01/2023
14.10
 756,405 14.19 14.58 14.10 53,600 0 0.8
10/01/2023
14.19
 1,064,608 13.81 14.58 13.62 82,800 0 1.2
09/01/2023
13.81
 728,317 14.00 14.48 13.81 44,400 0 0.6
06/01/2023
14.00
 1,341,558 14.58 14.77 14.00 42,800 0 0.6
05/01/2023
14.58
 1,314,154 14.58 14.97 14.19 72,000 0 1.1
04/01/2023
14.58
 1,674,324 14.97 15.35 14.58 5,000 3,000 0.0
03/01/2023
14.97
 1,985,536 13.62 14.97 13.52 21,600 0 0.3
30/12/2022
13.62
 1,336,842 13.71 14.00 13.42 4,000 0 0.1
29/12/2022
13.71
 711,029 14.00 14.39 13.71 45,400 0 0.7
28/12/2022
14.00
 580,868 14.10 14.29 13.71 14,400 0 0.2
27/12/2022
14.10
 1,040,161 13.33 14.10 12.94 100 2,500 -0.0
26/12/2022
13.33
 1,533,224 14.29 14.58 13.33 200 0 0.0
23/12/2022
14.29
 1,610,275 13.90 14.68 13.90 13,800 700 0.2
22/12/2022
13.90
 1,555,007 14.00 14.29 12.65 300 801 -0.0
21/12/2022
14.00
 1,794,248 14.10 14.58 13.04 1,200 0 0.0
20/12/2022
14.10
 4,547,756 15.45 15.74 13.90 62,500 0 0.9
19/12/2022
15.45
 2,391,070 16.90 17.09 15.45 34,000 22,500 0.2
16/12/2022
16.90
 2,451,488 16.22 16.90 15.84 821,900 0 14.4
15/12/2022
16.22
 1,803,438 16.32 16.80 16.03 54,400 6,200 0.8
14/12/2022
16.32
 4,086,278 16.61 17.28 16.32 0 20,000 -0.4
13/12/2022
16.61
 5,709,586 16.42 16.90 15.06 38,700 0 0.7
12/12/2022
16.42
 3,575,628 17.96 19.70 16.42 13,000 600 0.2
09/12/2022
17.96
 3,647,734 17.28 18.25 16.61 30,600 0 0.6
08/12/2022
17.28
 2,803,156 16.42 17.38 16.42 26,900 0 0.5
07/12/2022
16.42
 3,641,771 17.09 17.96 16.42 37,300 0 0.7
06/12/2022
17.09
 7,148,831 17.09 18.73 17.09 23,800 0 0.5
05/12/2022
17.09
 4,342,073 15.64 17.19 15.74 38,400 2,800 0.6
02/12/2022
15.64
 2,020,015 15.26 15.84 14.77 48,200 3,400 0.7
01/12/2022
15.26
 2,346,645 15.45 16.22 15.16 13,600 0 0.2
30/11/2022
15.45
 1,471,015 15.64 16.03 14.10 15,900 0 0.3
29/11/2022
15.64
 2,219,674 15.64 16.70 14.97 32,700 0 0.5
28/11/2022
15.64
 1,560,124 14.29 15.64 14.10 23,800 0 0.4
25/11/2022
14.29
 958,021 13.33 14.29 12.07 0 0 0
24/11/2022
13.33
 713,967 13.23 13.52 12.75 2,000 300 0.0
23/11/2022
13.23
 1,194,722 13.71 14.00 13.13 0 0 0
22/11/2022
13.71
 1,845,128 13.62 14.97 13.62 400 0 0.0
21/11/2022
13.62
 1,633,617 12.46 13.62 11.30 34,000 0 0.5
18/11/2022
12.46
 1,785,806 12.36 13.04 11.30 3,400 0 0.0
17/11/2022
12.36
 1,547,037 11.39 12.36 10.53 46,600 5,000 0.5
16/11/2022
11.39
 4,058,704 10.43 11.39 9.46 20,600 41,500 -0.3
15/11/2022
10.43
 2,169,187 11.59 11.59 10.43 23,800 1,000 0.2
14/11/2022
11.59
 4,046,453 12.07 12.07 10.91 20,000 21,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |