CTCP Tasco (hut)

15.80
-0.10
(-0.63%)
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)
11/11/2022
12.07
 6,207,358 12.84 13.13 11.59 400 9,000 -0.1
10/11/2022
12.84
 2,171,624 14.19 14.19 12.84 0 25,500 -0.3
09/11/2022
14.19
 813,866 13.90 14.48 12.65 700 0 0.0
08/11/2022
13.90
 3,253,001 13.90 13.90 12.55 0 0 0
07/11/2022
13.90
 3,106,834 15.45 15.45 13.90 0 0 0
04/11/2022
15.45
 3,123,472 16.22 16.22 14.68 0 0 0
03/11/2022
16.22
 1,171,710 16.51 16.99 16.03 0 55,000 -0.9
02/11/2022
16.51
 743,950 16.61 16.90 16.22 32,200 0 0.6
01/11/2022
16.61
 1,734,624 15.93 17.09 16.03 0 5,000 -0.1
31/10/2022
15.93
 1,215,089 16.22 16.42 15.35 3,300 0 0.1
28/10/2022
16.22
 1,678,571 16.61 17.19 16.13 24,000 0 0.4
27/10/2022
16.61
 2,735,817 15.55 16.61 14.00 0 0 0
26/10/2022
15.55
 2,526,868 15.55 15.84 15.06 0 0 0
25/10/2022
15.55
 6,118,614 15.64 16.22 14.10 0 1,700 -0.0
24/10/2022
15.64
 2,526,076 17.38 17.86 15.64 1,200 8,100 -0.1
21/10/2022
17.38
 3,842,899 19.31 19.51 17.38 1,200 0 0.0
20/10/2022
19.31
 1,750,719 19.79 19.99 19.02 1,600 1,900 -0.0
19/10/2022
19.79
 1,526,885 20.18 20.86 19.79 0 0 0
18/10/2022
20.18
 2,864,272 18.35 20.18 18.35 34,000 11,200 0.5
17/10/2022
18.35
 877,040 18.73 18.83 18.15 0 7,700 -0.1
14/10/2022
18.73
 1,380,621 18.44 19.12 18.64 10,000 0 0.2
13/10/2022
18.44
 894,991 18.54 18.83 18.44 27,200 0 0.5
12/10/2022
18.54
 1,808,383 18.35 19.51 16.90 5,100 0 0.1
11/10/2022
18.35
 2,444,030 20.37 20.37 18.35 0 0 0
10/10/2022
20.37
 2,355,868 19.31 20.57 18.83 0 0 0
07/10/2022
19.31
 3,252,300 20.76 20.76 18.83 34,300 0 0.7
06/10/2022
20.76
 1,746,371 21.73 21.82 20.28 0 0 0
05/10/2022
21.73
 1,616,227 20.76 22.11 20.95 500 27,000 -0.6
04/10/2022
20.76
 1,634,075 20.76 21.24 20.37 7,100 500 0.1
03/10/2022
20.76
 2,793,627 21.24 21.44 19.22 40,200 0 0.9
30/09/2022
21.24
 3,433,089 20.76 22.21 18.73 0 31,500 -0.7
29/09/2022
20.76
 2,891,293 22.88 23.56 20.76 0 2,000 -0.0
28/09/2022
22.88
 2,167,306 23.75 23.85 22.69 0 0 0
27/09/2022
23.75
 1,665,659 23.37 23.85 23.27 2,000 0 0.0
26/09/2022
23.37
 3,178,231 25.20 25.20 23.17 0 1,000 -0.0
23/09/2022
25.20
 1,547,407 25.20 25.88 25.11 0 0 0
22/09/2022
25.20
 1,326,891 25.01 25.49 24.14 200 27,200 -0.7
21/09/2022
25.01
 1,230,065 25.11 25.40 24.82 0 0 0
20/09/2022
25.11
 1,485,678 24.62 25.30 24.62 0 0 0
19/09/2022
24.62
 3,859,254 24.14 25.11 23.95 6,900 6,255 0.0
16/09/2022
24.14
 2,873,804 25.30 25.30 22.79 34,500 898,500 -21.6
15/09/2022
25.30
 931,838 25.20 25.69 25.20 600 0 0.0
14/09/2022
25.20
 2,567,376 25.11 25.49 24.24 2,100 2,900 -0.0
13/09/2022
25.11
 2,237,532 25.88 26.07 25.11 8,000 0 0.2
12/09/2022
25.88
 1,757,033 26.65 26.75 25.88 0 1,075 -0.0
09/09/2022
26.65
 2,875,817 25.40 26.65 24.72 1,000 1,000 0.0
08/09/2022
25.40
 3,188,158 26.46 26.94 25.40 0 3,000 -0.1
07/09/2022
26.46
 2,952,501 27.71 27.91 26.46 4,600 0 0.1
06/09/2022
27.71
 1,212,953 27.52 28.00 27.52 0 0 0
05/09/2022
27.52
 1,186,674 27.62 28.00 27.52 0 0 0
31/08/2022
27.62
 1,232,858 27.52 27.91 27.23 5,200 1,000 0.1
30/08/2022
27.52
 2,640,211 27.81 28.58 27.42 0 15,600 -0.5
29/08/2022
27.81
 5,221,505 28.20 28.20 26.26 1,000 2,000 -0.0
26/08/2022
28.20
 3,056,255 29.16 29.45 28.00 0 0 0
25/08/2022
29.16
 5,704,396 28.29 29.55 28.00 0 0 0
24/08/2022
28.29
 2,336,514 28.29 28.58 28.20 0 2,000 -0.1
23/08/2022
28.29
 1,604,422 28.10 28.29 27.71 20,000 0 0.6
22/08/2022
28.10
 2,996,923 27.33 28.39 27.04 0 2,085 -0.1
19/08/2022
27.33
 3,437,587 27.23 27.62 27.04 13,900 5,800 0.2
18/08/2022
27.23
 3,045,716 27.62 27.81 27.23 100 0 0.0
17/08/2022
27.62
 4,011,967 28.20 28.78 27.62 5,200 100 0.1
16/08/2022
28.20
 2,952,360 28.29 28.49 28.00 6,900 0 0.2
15/08/2022
28.29
 2,639,762 28.68 28.97 28.29 6,000 8,000 -0.1
12/08/2022
28.68
 2,936,047 28.10 28.87 27.52 0 0 0
11/08/2022
28.10
 10,326,478 29.74 30.42 28.00 10,100 1,500 0.3
10/08/2022
29.74
 3,576,093 29.74 30.32 29.45 0 2,800 -0.1
09/08/2022
29.74
 3,481,093 30.13 30.42 29.55 0 0 0
08/08/2022
30.13
 6,481,819 29.26 30.90 29.26 11,100 4,000 0.2
05/08/2022
29.26
 3,012,922 28.58 29.35 27.71 0 0 0
04/08/2022
28.58
 4,090,128 29.06 29.64 28.58 2,100 0 0.1
03/08/2022
29.06
 4,766,130 28.97 30.13 28.39 2,200 4,000 -0.1
02/08/2022
28.97
 4,485,760 29.35 29.93 28.97 18,100 0 0.6
01/08/2022
29.35
 3,596,891 28.58 29.55 28.10 3,500 11,900 -0.2
29/07/2022
28.58
 4,769,544 28.97 29.64 28.49 0 0 0
28/07/2022
28.97
 7,110,027 28.78 30.42 28.97 2,200 0 0.1
27/07/2022
28.78
 4,508,987 27.71 29.16 27.04 0 19,700 -0.6
26/07/2022
27.71
 2,679,847 28.10 28.68 27.71 0 0 0
25/07/2022
28.10
 3,589,855 27.52 28.49 27.13 2,400 0 0.1
22/07/2022
27.52
 2,761,939 27.91 28.29 27.52 0 400 -0.0
21/07/2022
27.91
 3,073,176 28.68 28.78 27.91 500 0 0.0
20/07/2022
28.68
 6,886,831 27.23 29.35 27.52 15,000 3,600 0.3
19/07/2022
27.23
 4,605,261 26.26 27.33 25.88 0 43,300 -1.2
18/07/2022
26.26
 3,242,291 27.04 27.52 26.07 2,700 2,500 0.0
15/07/2022
27.04
 2,654,898 27.62 28.49 27.04 0 0 0
14/07/2022
27.62
 4,552,195 26.17 28.20 25.59 14,100 0 0.4
13/07/2022
26.17
 2,737,251 26.46 26.94 23.85 40,000 0 1.1
12/07/2022
26.46
 2,823,840 25.78 26.75 25.59 0 46,800 -1.3
11/07/2022
25.78
 3,778,417 24.91 26.26 24.62 2,800 0 0.1
08/07/2022
24.91
 1,718,480 24.04 25.88 24.24 1,000 0 0.0
07/07/2022
24.04
 2,156,464 23.56 24.33 22.98 0 3,000 -0.1
06/07/2022
23.56
 4,044,398 25.69 25.69 23.56 1,100 0 0.0
05/07/2022
25.69
 2,626,887 26.26 26.55 25.59 3,600 0 0.1
04/07/2022
26.26
 2,571,040 25.88 27.33 25.88 0 0 0
01/07/2022
25.88
 3,469,675 24.14 26.55 23.56 200 3,100 -0.1
30/06/2022
24.14
 3,982,740 26.07 26.26 24.14 100 0 0.0
29/06/2022
26.07
 2,868,196 26.75 27.04 25.97 0 0 0
28/06/2022
26.75
 2,488,277 26.26 27.42 25.88 2,100 0 0.1
27/06/2022
26.26
 3,108,893 24.24 26.26 24.24 1,200 0 0.0
24/06/2022
24.24
 3,420,699 24.82 25.40 24.04 0 0 0
23/06/2022
24.82
 2,135,826 23.85 24.82 23.27 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |