CTCP Tasco (hut)

15.90
-0.10
(-0.62%)
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
(2026-03-30) 		-1.10 -6.43% 58,977,000 -1,028,787 8.4
15.90
17.30
15.90
2 tháng
(2026-03-02) 		0 0% 117,361,200 -1,313,087 4.1
15.20
17.50
15.90
3 tháng
(2026-01-29) 		0.30 1.91% 149,884,100 -1,418,787 2.7
15.20
17.50
15.90
6 tháng
(2025-10-31) 		-1.50 -8.57% 266,304,300 258,013 28.7
15.20
18.30
15.90
12 tháng
(2025-05-05) 		3.93 32.56% 672,709,100 -1,159,587 -5.2
12.07
20.50
15.90
24 tháng
(2024-05-09) 		-0.80 -4.77% 1,076,826,141 -4,158,899 -56.3
11.68
20.50
15.90
36 tháng
(2023-05-15) 		-1.09 -6.38% 2,235,731,694 4,025,979 139.6
11.68
27.52
15.90
60 tháng
(2021-05-25) 		9.63 151.06% 3,858,764,753 3,036,178 175.6
6.28
49.54
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
16.20
 1,166,700 16.60 16.80 16.20 53,400 194,600 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
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

Chính sách bảo mật | Điều khoản sử dụng |