CTCP Tasco (hut)

16.80
0.20
(1.20%)
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
(2024-08-21) 		-0.60 -3.45% 23,453,600 -162,943 -2.8
16.40
17.60
16.80
2 tháng
(2024-07-22) 		0 0% 57,752,300 -424,143 -7.2
16.40
17.60
16.80
3 tháng
(2024-06-24) 		-0.20 -1.18% 90,208,600 -727,613 -12.4
16.40
17.70
16.80
6 tháng
(2024-03-25) 		-2.40 -12.50% 298,565,579 -1,598,735 -35.8
16.40
19.70
16.80
12 tháng
(2023-09-26) 		-4.30 -20.38% 922,775,607 7,080,367 163.5
16.40
24.50
16.80
24 tháng
(2022-10-03) 		-4.70 -21.86% 1,691,417,426 11,303,704 236.7
10.80
28.50
16.80
36 tháng
(2021-10-06) 		6.30 60% 2,543,134,660 6,568,700 209.6
10.10
51.30
16.80
60 tháng
(2019-10-17) 		14.20 546.15% 4,760,701,084 -53,144,429 86.9
1.30
51.30
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
4.40
 4,351,923 4.40 4.60 4.30 200 0 0.0
05/02/2021
4.40
 2,531,414 4.40 4.50 4.40 3,000 0 0.0
04/02/2021
4.40
 4,061,598 4.60 4.70 4.40 0 100 -0.0
03/02/2021
4.60
 3,559,020 4.40 4.80 4.40 0 0 0
02/02/2021
4.40
 7,538,355 4.30 4.60 4 4,000 0 0.0
01/02/2021
4.30
 12,432,100 4.60 4.90 4.20 900 207,650 -1.0
29/01/2021
4.60
 15,454,516 4.20 4.60 3.80 30,120 5,000 0.1
28/01/2021
4.20
 10,234,395 4.60 4.60 4.20 62,210 462,000 -1.7
27/01/2021
4.60
 11,824,186 5.10 5.10 4.60 24,700 800 0.1
26/01/2021
5.10
 14,186,397 5.40 5.40 4.90 4,700 11,600 -0.0
25/01/2021
5.40
 6,829,653 5.50 5.50 5.30 10,200 42,400 -0.2
22/01/2021
5.50
 9,699,300 5.60 5.70 5.40 36,400 20,000 0.1
21/01/2021
5.60
 12,332,940 5.20 5.70 5.30 8,100 2,300 0.0
20/01/2021
5.20
 21,209,554 4.80 5.20 4.40 60,400 0 0.3
19/01/2021
4.80
 27,724,134 5.10 5.30 4.60 103,600 0 0.5
18/01/2021
5.10
 15,144,533 5 5.50 5 2,200 20,000 -0.1
15/01/2021
5
 16,755,988 4.60 5 4.50 155,000 15,000 0.7
14/01/2021
4.60
 6,586,633 4.70 4.70 4.50 9,000 0 0.0
13/01/2021
4.70
 9,999,697 4.70 4.80 4.50 92,600 4,200 0.4
12/01/2021
4.70
 6,961,500 4.80 4.90 4.60 16,700 34,900 -0.1
11/01/2021
4.80
 9,688,600 4.60 4.80 4.50 0 2,900 -0.0
08/01/2021
4.60
 15,773,364 4.40 4.80 4.40 300 25,070 -0.1
07/01/2021
4.40
 6,313,700 4.40 4.40 4.20 4,000 32,300 -0.1
06/01/2021
4.40
 6,725,871 4.30 4.40 4.20 4,500 6,100 -0.0
05/01/2021
4.30
 9,280,002 4.40 4.50 4.20 11,600 98,800 -0.4
04/01/2021
4.40
 11,308,800 4.20 4.60 4.10 32,700 3,300 0.1
31/12/2020
4.20
 12,939,700 4.50 4.60 4.20 43,858 12,000 0.1
30/12/2020
4.50
 10,249,152 4.60 4.70 4.50 0 37,000 -0.2
29/12/2020
4.60
 11,847,664 4.80 4.80 4.50 36,700 75,200 -0.2
28/12/2020
4.80
 14,956,699 4.70 4.90 4.60 31,930 65,278 -0.2
25/12/2020
4.70
 14,684,781 4.30 4.70 4.20 70,100 10,000 0.3
24/12/2020
4.30
 16,144,360 4 4.40 3.80 43,800 20,000 0.1
23/12/2020
4
 18,157,770 3.90 4.20 3.70 40,600 100,000 -0.2
22/12/2020
3.90
 8,386,639 3.70 3.90 3.60 9,000 0 0.0
21/12/2020
3.70
 8,923,902 3.80 4 3.70 39,500 17,700 0.1
18/12/2020
3.80
 15,416,142 3.60 3.90 3.40 900 500 0.0
17/12/2020
3.60
 20,930,796 3.30 3.60 3.50 4,000 60,000 -0.2
16/12/2020
3.30
 5,301,843 3 3.30 3.10 0 500 -0.0
15/12/2020
3
 20,491,709 2.80 3 2.80 0 20,000 -0.1
14/12/2020
2.80
 1,744,296 2.80 2.80 2.70 0 3,500 -0.0
11/12/2020
2.80
 2,329,467 2.80 2.90 2.70 0 0 0
10/12/2020
2.80
 4,431,569 2.90 3 2.80 0 0 0
09/12/2020
2.90
 12,156,974 2.70 2.90 2.60 0 222,000 -0.6
08/12/2020
2.70
 719,110 2.70 2.70 2.60 0 0 0
07/12/2020
2.70
 529,522 2.60 2.70 2.60 0 0 0
04/12/2020
2.60
 2,079,996 2.70 2.80 2.60 0 700 -0.0
03/12/2020
2.70
 2,755,041 2.70 2.80 2.70 20,000 0 0.1
02/12/2020
2.70
 4,554,000 2.70 2.80 2.60 40,000 10,000 0.1
01/12/2020
2.70
 4,454,200 2.60 2.70 2.50 0 15,600 -0.0
30/11/2020
2.60
 1,925,790 2.60 2.70 2.50 0 0 0
27/11/2020
2.60
 999,550 2.60 2.70 2.60 0 89,500 -0.2
26/11/2020
2.60
 2,167,172 2.50 2.70 2.50 0 225,000 -0.6
25/11/2020
2.50
 2,050,515 2.50 2.60 2.50 1,000 0 0.0
24/11/2020
2.50
 1,664,686 2.70 2.70 2.50 0 0 0
23/11/2020
2.70
 2,542,038 2.70 2.70 2.60 1,900 48 0.0
20/11/2020
2.70
 6,358,781 2.60 2.80 2.60 62,000 20,200 0.1
19/11/2020
2.60
 6,006,961 2.40 2.60 2.40 0 500 -0.0
18/11/2020
2.40
 1,684,501 2.40 2.50 2.30 0 0 0
17/11/2020
2.40
 1,243,189 2.40 2.50 2.40 1,000 0 0.0
16/11/2020
2.40
 1,498,290 2.40 2.50 2.30 0 10,000 -0.0
13/11/2020
2.40
 3,088,115 2.40 2.50 2.30 0 100 -0.0
12/11/2020
2.40
 920,265 2.40 2.40 2.30 0 0 0
11/11/2020
2.40
 240,225 2.40 2.40 2.30 0 0 0
10/11/2020
2.40
 1,121,720 2.40 2.50 2.30 0 3,000 -0.0
09/11/2020
2.40
 1,745,595 2.40 2.50 2.30 0 2,000 -0.0
06/11/2020
2.40
 473,280 2.40 2.50 2.30 0 0 0
05/11/2020
2.40
 789,162 2.40 2.50 2.40 0 0 0
04/11/2020
2.40
 1,054,347 2.40 2.50 2.40 0 0 0
03/11/2020
2.40
 2,406,845 2.40 2.50 2.40 0 0 0
02/11/2020
2.40
 2,025,491 2.50 2.50 2.40 1,000 0 0.0
30/10/2020
2.50
 1,030,185 2.50 2.50 2.40 0 0 0
29/10/2020
2.50
 1,263,312 2.40 2.50 2.30 0 0 0
28/10/2020
2.40
 2,623,725 2.40 2.50 2.30 20,000 0 0.0
27/10/2020
2.40
 1,190,636 2.40 2.50 2.40 1,000 0 0.0
26/10/2020
2.40
 3,795,014 2.60 2.60 2.40 11,000 0 0.0
23/10/2020
2.60
 715,846 2.50 2.60 2.50 0 0 0
22/10/2020
2.50
 754,305 2.50 2.60 2.50 0 0 0
21/10/2020
2.50
 3,407,853 2.60 2.60 2.50 0 0 0
20/10/2020
2.60
 734,000 2.60 2.60 2.50 200,000 0 0.5
19/10/2020
2.60
 1,149,778 2.60 2.60 2.50 0 0 0
16/10/2020
2.60
 1,208,100 2.60 2.60 2.50 0 0 0
15/10/2020
2.60
 2,814,630 2.60 2.70 2.50 0 0 0
14/10/2020
2.60
 4,823,300 2.50 2.70 2.50 0 0 0
13/10/2020
2.50
 1,777,000 2.60 2.60 2.50 500 0 0.0
12/10/2020
2.60
 6,350,200 2.70 2.70 2.50 0 0 0
09/10/2020
2.70
 13,448,717 2.90 2.90 2.70 0 6,100 -0.0
08/10/2020
2.90
 4,002,450 2.80 2.90 2.70 0 500 -0.0
07/10/2020
2.80
 3,157,386 2.80 2.90 2.80 0 200 -0.0
06/10/2020
2.80
 2,876,630 2.90 2.90 2.80 8,050 4,300 0.0
05/10/2020
2.90
 6,475,104 2.70 2.90 2.70 0 20,000 -0.1
02/10/2020
2.70
 5,614,441 2.60 2.80 2.60 0 0 0
01/10/2020
2.60
 4,104,833 2.70 2.80 2.60 0 0 0
30/09/2020
2.70
 2,372,909 2.60 2.70 2.60 0 0 0
29/09/2020
2.60
 1,213,340 2.60 2.70 2.60 2,000 0 0.0
28/09/2020
2.60
 744,868 2.60 2.70 2.60 0 0 0
25/09/2020
2.60
 2,977,883 2.60 2.70 2.50 0 0 0
24/09/2020
2.60
 1,736,153 2.70 2.70 2.60 0 0 0
23/09/2020
2.70
 902,884 2.70 2.80 2.60 0 0 0
22/09/2020
2.70
 4,005,510 2.70 2.80 2.60 13,000 500 0.0
21/09/2020
2.70
 5,737,142 2.60 2.80 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |