CTCP Tasco (hut)

15.50
-0.10
(-0.64%)
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
(2026-05-13) 		-0.10 -0.64% 33,044,100 94,200 0
15.50
16.10
15.50
2 tháng
(2026-04-13) 		-1.30 -7.69% 70,427,800 11,559,098 0
15.50
17
15.50
3 tháng
(2026-03-16) 		-1.10 -6.59% 135,397,700 12,662,514 13.5
15.50
17.50
15.50
6 tháng
(2025-12-15) 		0.30 1.96% 238,633,700 13,837,014 33.0
15.20
17.50
15.50
12 tháng
(2025-06-17) 		2.95 23.33% 674,406,100 13,460,814 14.7
12.17
20.50
15.50
24 tháng
(2024-06-24) 		-0.82 -4.97% 1,007,290,131 10,327,576 -36.0
11.68
20.50
15.50
36 tháng
(2023-06-28) 		-3.23 -17.15% 2,156,027,440 17,636,640 143.9
11.68
27.52
15.50
60 tháng
(2021-07-08) 		8.36 115.41% 3,716,198,082 16,541,306 176.9
6.47
49.54
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
15.50
 1,146,200 15.60 15.70 15.40 12,000 26,900 0
11/06/2026
15.60
 288,000 15.70 15.70 15.50 4,500 3,100 0
10/06/2026
15.70
 2,444,400 15.50 15.80 15.30 6,200 0 0
09/06/2026
15.50
 607,100 15.40 15.50 15.30 2,000 900 0
08/06/2026
15.50
 2,561,600 15.40 15.50 15.20 10,600 800 0
05/06/2026
15.50
 866,300 15.50 15.60 15.40 1,700 100 0
04/06/2026
15.60
 1,746,900 15.60 15.60 15.40 1,700 0 0
03/06/2026
15.60
 1,300,600 15.40 15.60 15.30 1,700 5,600 0
02/06/2026
15.60
 1,307,000 15.50 15.70 15.30 1,700 44,300 0
01/06/2026
15.70
 1,222,100 15.90 15.90 15.50 17,800 5,100 0
29/05/2026
16.10
 2,353,300 15.40 16.10 15.30 56,900 4,300 0
28/05/2026
15.50
 1,533,500 15.60 15.60 15.30 46,700 4,600 0
27/05/2026
15.60
 928,900 15.50 15.70 15.40 1,900 900 0
26/05/2026
15.50
 1,362,500 15.60 15.60 15.50 2,600 0 0
25/05/2026
15.60
 906,600 15.60 15.70 15.50 1,700 46,400 0
22/05/2026
15.60
 862,200 15.60 15.70 15.40 1,800 1,000 0
21/05/2026
15.70
 1,627,500 15.60 15.70 15.30 1,700 1,200 0
20/05/2026
15.60
 2,994,900 15.80 15.80 15 51,400 2,600 0
19/05/2026
15.80
 1,240,000 15.80 15.80 15.50 0 4,100 0
18/05/2026
15.80
 1,714,200 15.80 15.90 15.60 1,300 3,700 0
15/05/2026
15.90
 975,300 16 16 15.70 900 1,400 0
14/05/2026
16
 1,562,800 15.70 16.10 15.60 0 3,000 0
13/05/2026
15.70
 2,638,400 15.80 15.80 15.40 12,500 0 0
12/05/2026
15.60
 1,705,800 15.70 15.90 15.60 25,000 0 0
11/05/2026
15.70
 2,249,000 15.90 16.10 15.70 0 3,700 0
08/05/2026
15.90
 1,455,600 16 16.10 15.80 101 35,400 0
07/05/2026
16
 2,190,100 16.30 16.40 15.90 15,300 85,100 0
06/05/2026
16.30
 1,193,800 16.40 16.60 16 0 39,000 0
05/05/2026
16.20
 720,900 16.40 16.40 16.10 15,600 79,200 0
04/05/2026
16.30
 2,392,100 16 16.50 15.90 13,584,100 246,500 0
29/04/2026
15.90
 1,985,700 16 16.10 15.80 10,000 32,400 0
28/04/2026
16
 961,900 16.30 16.40 16 84,700 71,500 0
24/04/2026
16.20
 1,166,700 16.60 16.80 16.20 53,400 194,600 0
23/04/2026
16.50
 3,795,400 16.20 16.70 15.80 165,100 610,500 0
22/04/2026
16.20
 1,726,600 16.50 16.60 16.20 5,200 365,000 0
21/04/2026
16.50
 1,233,200 16.60 16.80 16.50 5,000 130,900 0
20/04/2026
16.60
 1,385,900 16.60 17 16.40 15,100 121,700 0
17/04/2026
16.60
 1,411,100 17 17 16.60 4,900 116,500 0
16/04/2026
16.80
 2,544,400 16.90 16.90 16.40 4,900 278,200 0
15/04/2026
16.80
 3,180,700 17 17.40 16.80 89,400 9,800 0
14/04/2026
17
 2,309,900 17 17.30 16.70 4,800 136,002 0
13/04/2026
16.90
 3,774,900 17 17.50 16.50 39,900 101,601 0
10/04/2026
17
 2,556,200 17.30 17.50 17 4,700 12,678 0
09/04/2026
17.30
 7,138,400 16.80 17.50 16.60 362,400 13,800 0
08/04/2026
16.80
 3,930,800 16.30 17 16.30 44,400 62,506 0
07/04/2026
16.10
 1,410,100 15.90 16.20 15.80 5,600 12,600 0.5
06/04/2026
15.90
 2,930,000 16.60 16.80 15.90 3,800 80,000 -1.3
03/04/2026
16.60
 1,811,200 16.70 17 16.50 33,600 126,300 -1.4
02/04/2026
16.70
 3,556,100 16.90 17.50 16.50 574,900 40,200 9.0
01/04/2026
16.90
 2,679,000 17.70 17.90 16.90 7,700 18,100 -0.2
31/03/2026
17.30
 5,614,500 17 18.30 16.50 206,300 247,700 -0.8
30/03/2026
17.10
 2,693,300 17.50 17.50 16.90 438,300 291,500 2.6
27/03/2026
17.50
 3,707,900 17.10 17.70 16.90 438,300 291,500 2.6
26/03/2026
17.10
 6,319,300 16.70 17.60 16.60 73,400 74,700 -0.0
25/03/2026
16.70
 4,652,700 16.20 16.90 16.20 477,000 15,300 7.3
24/03/2026
16.20
 2,478,600 15.80 16.30 15.60 477,000 15,300 7.3
23/03/2026
15.80
 3,278,300 16 16 15.10 48,500 230,600 -2.8
20/03/2026
16
 2,620,900 16 16.40 15.90 18,800 208,500 -3.1
19/03/2026
16.20
 2,217,100 16.20 16.70 15.70 18,800 208,500 -3.1
18/03/2026
16.20
 1,584,200 16.30 16.40 15.90 400 229,200 -3.8
17/03/2026
16.20
 1,314,600 16.70 16.90 16.20 83,500 180,700 -1.6
16/03/2026
16.70
 2,476,700 16.30 16.90 16.10 161,400 15,700 2.3
13/03/2026
16.30
 3,419,500 15.80 17 15.50 35,000 0 0.6
12/03/2026
16
 1,864,700 16.30 16.30 15.80 62,100 0 1.0
11/03/2026
16.30
 3,240,000 15.10 16.30 15.10 3,700 32,100 -0.4
10/03/2026
16
 3,148,400 14.60 16 13.80 800 33,100 -0.5
09/03/2026
15.20
 5,016,500 15 15.20 13.80 800 33,100 -0.5
06/03/2026
15.30
 1,074,300 15.90 15.90 15.30 400 273,700 -4.3
05/03/2026
15.90
 1,560,500 15.60 16 15.50 33,600 126,300 -1.4
04/03/2026
15.60
 3,024,800 15.70 15.80 14.90 10,500 11,700 -0.0
03/03/2026
15.80
 1,760,200 16 16 15.50 12,000 268,200 -4.0
02/03/2026
16
 3,625,000 16 16 15.40 7,900 0 0.1
27/02/2026
16
 1,738,300 16.30 16.40 16 12,300 5,400 0.1
26/02/2026
16.30
 702,900 16.80 16.80 16.30 24,000 0 0.4
25/02/2026
16.40
 1,799,000 16.70 17.10 16.40 208,700 5,100 3.4
24/02/2026
16.60
 1,300,800 16.50 16.80 15.30 96,000 0 1.6
23/02/2026
16.50
 1,079,800 16.10 16.70 16.10 4,000 100 0.1
13/02/2026
16.20
 1,056,200 16.30 16.40 16.10 3,400 2,800 0.0
12/02/2026
16.30
 616,200 16.30 16.60 16.20 200 78,400 -1.3
11/02/2026
16.50
 2,126,100 15.80 16.60 15.70 400 123,300 -1.9
10/02/2026
15.70
 1,466,900 15.80 16 15.40 2,500 421,900 -6.7
09/02/2026
15.70
 1,480,800 15.70 16.10 15.60 32,200 58,800 -0.4
06/02/2026
15.70
 3,882,800 16.80 16.80 15.70 48,700 1,500 0.8
05/02/2026
16.80
 1,887,700 17.40 17.70 16.80 48,700 1,500 0.8
04/02/2026
17.50
 8,582,200 16.20 17.80 16.10 7,900 0 0.1
03/02/2026
16.20
 1,721,300 16.10 16.40 15.90 27,900 8,400 0.3
02/02/2026
16
 1,538,000 15.60 16 15.40 27,900 8,400 0.3
30/01/2026
15.70
 742,800 15.60 15.70 15.40 48,300 0 0.8
29/01/2026
15.70
 801,100 15.60 15.90 15 44,000 27,200 0.3
28/01/2026
15.80
 708,000 15.60 15.90 15.40 3,500 118,100 -1.7
27/01/2026
15.90
 1,637,700 15.20 15.90 15 21,600 196,000 -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

Chính sách bảo mật | Điều khoản sử dụng |