CTCP Tasco (hut)

15.90
0.70
(4.61%)
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)
27/01/2026
15.90
 1,637,700 15.20 15.90 15 3,500 118,100 -2.7
26/01/2026
15.20
 2,324,100 15.80 16 15 1,400 75,600 -1.2
23/01/2026
15.80
 1,225,800 16 16.30 15.80 118,000 102,700 0.2
22/01/2026
15.90
 2,008,400 15.70 16.30 15.50 16,400 88,000 -1.1
21/01/2026
15.60
 997,600 15.70 15.80 15.40 17,200 29,900 -0.2
20/01/2026
15.70
 1,540,300 16.10 16.30 15.70 2,700 75,400 -1.2
19/01/2026
16
 860,100 16.20 16.30 16 53,300 386,800 -5.5
16/01/2026
16.20
 3,151,100 15.80 16.60 15.80 134,700 500 2.1
15/01/2026
15.80
 1,465,200 15.90 16 15.60 298,200 0 4.7
14/01/2026
15.90
 1,505,900 16.10 16.10 15.70 157,700 13,000 2.3
13/01/2026
15.90
 1,659,800 16 16.30 15.80 102,400 42,600 0.9
12/01/2026
16
 1,868,200 15.50 16 15.20 418,100 29,500 6.1
09/01/2026
15.50
 2,109,800 15.90 16.10 15.30 210,800 6,200 3.3
08/01/2026
15.90
 868,700 16 16.20 15.80 136,200 11,700 2.0
07/01/2026
16
 1,313,500 15.50 16.20 15.50 20,500 10,900 0.1
06/01/2026
15.50
 1,000,100 15.60 15.80 15.30 13,800 39,600 -0.4
05/01/2026
15.50
 1,038,600 15.70 16 15.40 7,700 18,100 -0.2
31/12/2025
15.80
 737,400 16 16.10 15.80 43,000 0 0.7
30/12/2025
16
 953,500 16 16.20 15.90 43,000 0 0.7
29/12/2025
16
 788,900 16 16.30 16 229,600 4,400 3.6
26/12/2025
16
 1,133,900 16 16.20 15.60 55,600 0 0.9
25/12/2025
16
 870,700 16.40 16.70 16 1,300 21,400 -0.3
24/12/2025
16.30
 581,800 16.30 16.60 16.20 11,900 2,900 0.1
23/12/2025
16.30
 1,062,600 16.60 16.80 16.20 6,800 3,900 0.0
22/12/2025
16.60
 1,933,900 17 17.10 16.50 34,300 173,300 -2.3
19/12/2025
17
 1,612,000 17 17 16.50 1,186,300 526,200 11.2
18/12/2025
17
 1,840,100 16.10 17 16 51,100 147,400 -1.6
17/12/2025
16.10
 691,100 16.30 16.40 15.90 78,900 17,800 1.0
16/12/2025
16.50
 1,523,400 15.40 16.50 15.30 162,600 10,700 2.4
15/12/2025
15.30
 1,967,000 15.50 16 15.30 405,600 0 6.4
12/12/2025
15.50
 1,665,200 16 16.30 15.40 348,700 22,700 5.2
11/12/2025
16
 896,200 16.30 16.50 16 10,700 0 0.2
10/12/2025
16.20
 405,600 16.50 16.60 16.20 0 0 0
09/12/2025
16.40
 1,472,500 16.60 16.70 16.10 14,800 53,900 -0.6
08/12/2025
16.60
 1,073,400 16.70 16.80 16.50 0 72,600 -1.2
05/12/2025
16.60
 761,200 16.90 17 16.60 0 30,900 -0.5
04/12/2025
16.90
 791,200 16.70 17 16.70 48,200 26,500 0.4
03/12/2025
16.70
 922,600 16.50 16.90 16.50 0 14,000 -0.2
02/12/2025
16.60
 1,324,600 16.60 16.80 16.40 0 33,600 -0.6
01/12/2025
16.60
 759,100 16.70 16.90 16.60 10,000 102,100 -1.5
28/11/2025
16.60
 1,361,200 17.20 17.20 16.60 0 232,800 -3.9
27/11/2025
17.20
 1,120,800 16.80 17.20 16.50 0 6,100 -0.1
26/11/2025
16.80
 1,415,900 16.50 17 16.40 17,300 53,500 -0.6
25/11/2025
16.40
 3,184,300 15.60 17.20 15.60 138,600 416,200 -4.8
24/11/2025
17.10
 1,399,200 17.50 17.70 17.10 0 140,700 -2.4
21/11/2025
17.50
 1,696,300 17.50 17.60 17.10 196,900 78,100 2.1
20/11/2025
17.50
 1,738,300 17.90 18 17.30 24,900 50,700 -0.5
19/11/2025
17.80
 2,841,000 18 18.50 17.60 102,500 251,400 -2.7
18/11/2025
18
 2,713,500 18.20 18.30 17.70 288,100 6,500 5.0
17/11/2025
18.20
 4,663,600 18.30 18.70 18.10 285,800 74,100 3.9
14/11/2025
18.30
 3,436,700 18 18.50 17.70 46,800 18,200 0.5
13/11/2025
17.90
 3,969,800 17.30 18.30 17.20 483,800 19,600 8.3
12/11/2025
17.30
 2,191,300 17 17.60 16.90 36,200 104,900 -1.2
11/11/2025
16.90
 1,923,400 17 17.30 16.90 56,700 45,000 0.2
10/11/2025
17
 2,807,600 17 17.60 16.70 3,400 151,500 -2.5
07/11/2025
17
 3,587,800 18.20 18.20 17 55,700 324,100 -4.8
06/11/2025
18.20
 2,855,000 18.40 18.60 17.70 43,900 27,000 0.3
05/11/2025
18.30
 6,905,000 18 18.70 17.70 209,800 440,900 -4.4
04/11/2025
18
 4,754,400 16.50 18 16.40 476,800 70,000 6.8
03/11/2025
16.50
 3,504,100 17.50 17.80 16.50 148,000 253,100 -1.9
31/10/2025
17.50
 5,300,200 16.90 17.90 16.90 301,200 442,900 -2.6
30/10/2025
16.90
 1,693,100 17.20 17.30 16.70 49,600 37,300 0.2
29/10/2025
17.10
 2,591,000 17 17.30 16.90 81,000 10,600 1.2
28/10/2025
16.80
 4,061,200 16.10 17 16.10 282,600 74,200 3.5
27/10/2025
16.10
 3,180,400 17.10 17.40 16.10 61,100 295,500 -4.0
24/10/2025
16.80
 2,828,600 16.10 16.80 15.60 42,400 162,700 -2.0
23/10/2025
16.10
 1,960,200 16 16.40 15.80 0 102,100 -1.6
22/10/2025
16
 2,884,300 15.30 16 15.10 173,100 59,900 1.8
21/10/2025
15.10
 4,311,000 15.60 15.80 14.70 387,800 603,400 -3.5
20/10/2025
15.60
 5,289,700 17.30 17.50 15.60 237,100 224,600 -0.0
17/10/2025
17.30
 2,984,200 18 18 17.20 45,000 158,200 -2.0
16/10/2025
17.70
 6,787,200 17 18.20 17 590,000 339,600 4.2
15/10/2025
17
 2,615,500 16.70 17 16.50 522,200 12,800 8.6
14/10/2025
16.60
 4,371,900 17.70 17.70 16.60 79,400 140,700 -1.0
13/10/2025
17.10
 2,592,600 17.20 17.30 16.80 117,000 63,100 0.9
10/10/2025
17.30
 2,364,200 17 17.60 17 134,000 113,200 0.4
09/10/2025
17
 1,933,000 16.90 17.30 16.90 0 0 0
08/10/2025
16.90
 2,831,000 17.50 17.60 16.90 92,900 142,200 -0.9
07/10/2025
17
 3,799,900 17.50 17.60 16.80 222,600 24,000 3.3
06/10/2025
17.20
 3,763,000 16.60 17.60 16.60 61,900 214,000 -2.6
03/10/2025
16.60
 3,037,200 16.90 17.10 16.50 393,500 52,000 5.7
02/10/2025
16.90
 2,307,500 17.50 17.70 16.80 0 457,500 -7.9
01/10/2025
17.50
 1,859,600 17.40 17.90 17.20 0 198,100 -3.5
30/09/2025
17.50
 4,104,900 18.10 18.30 17.20 187,400 156,600 0.5
29/09/2025
18.10
 2,869,100 18.20 18.70 18.10 161,800 118,900 0.8
26/09/2025
18.40
 3,715,100 19 19.10 18.30 165,500 59,400 2.0
25/09/2025
18.80
 3,400,600 18.60 19.10 18.50 88,000 369,800 -5.3
24/09/2025
18.50
 5,375,800 18.10 18.60 17.50 132,300 646,100 -9.2
23/09/2025
18.30
 2,093,400 18.40 18.60 18 41,100 110,700 -1.3
22/09/2025
18.40
 5,992,300 19.30 19.50 18 371,800 464,700 -1.8
19/09/2025
19
 6,096,700 20.10 20.30 19 329,600 3,447,000 -59.8
18/09/2025
20.10
 5,903,800 20 20.70 19.90 195,400 551,600 -7.2
17/09/2025
19.90
 6,013,900 19.70 21 19.60 371,900 186,300 3.6
16/09/2025
19.70
 5,130,600 20.10 20.60 19.70 762,600 65,600 14.0
15/09/2025
20.10
 9,970,700 18.60 20.30 18.40 1,068,300 37,200 19.9
12/09/2025
18.50
 2,576,900 18.50 19.20 18.40 114,400 287,800 -3.3
11/09/2025
18.30
 5,375,700 19 19 17.70 161,800 794,400 -11.5
10/09/2025
19
 3,290,500 19.50 19.70 18.80 400 170,200 -3.3
09/09/2025
19.40
 5,435,700 19.10 20.30 18.90 165,300 89,600 1.4
08/09/2025
19
 6,473,400 19.20 20.20 19 483,300 212,900 5.2

Chính sách bảo mật | Điều khoản sử dụng |