CTCP Tasco (hut)

14.40
-0.40
(-2.70%)
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
(2026-06-30) 		-0.50 -3.27% 37,488,800 -218,100 0
14.80
15.30
14.80
2 tháng
(2026-06-01) 		-0.90 -5.73% 63,261,400 -512,900 0
14.80
15.70
14.80
3 tháng
(2026-05-04) 		-1.50 -9.20% 95,868,800 12,744,501 0
14.80
16.30
14.80
6 tháng
(2026-02-02) 		-1.20 -7.50% 245,028,000 11,379,414 1.7
14.80
17.50
14.80
12 tháng
(2025-08-04) 		-2.90 -16.38% 634,598,800 11,590,114 -1.5
14.80
20.50
14.80
24 tháng
(2024-08-09) 		-1.52 -9.31% 1,002,621,810 10,428,746 -25.9
11.68
20.50
14.80
36 tháng
(2023-08-15) 		-11.27 -43.23% 2,062,817,409 16,898,167 138.6
11.68
27.52
14.80
60 tháng
(2021-08-25) 		6.59 80.32% 3,639,176,995 16,187,970 178.1
8.21
49.54
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |