CTCP Tasco (hut)

12.70
-0.10
(-0.78%)
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
(2026-08-12) 		-0.70 -5.15% 30,969,200 -1,548,302 0
12.50
13.60
12.80
2 tháng
(2026-07-13) 		-2.20 -14.57% 83,003,900 -1,667,966 0
12.50
15.20
12.80
3 tháng
(2026-06-15) 		-2.60 -16.77% 103,087,700 -1,979,266 0
12.50
15.60
12.80
6 tháng
(2026-03-16) 		-3.80 -22.75% 239,631,600 10,668,348 13.5
12.50
17.50
12.80
12 tháng
(2025-09-16) 		-6.80 -34.52% 537,051,100 8,346,248 -34.5
12.50
20.10
12.80
24 tháng
(2024-09-23) 		-3.13 -19.52% 1,021,298,462 8,252,423 -37.2
11.68
20.50
12.80
36 tháng
(2023-09-27) 		-9.50 -42.42% 1,937,356,409 13,702,874 97.9
11.68
23.66
12.80
60 tháng
(2021-10-07) 		2.57 24.86% 3,562,461,262 14,902,823 180.4
9.75
49.54
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |