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)
27/04/2018
6.63
 1,907,904 6.71 6.97 6.12 300 247,100 -2.0
26/04/2018
6.71
 2,892,469 7.31 7.39 6.71 0 579,000 -4.7
24/04/2018
7.31
 1,331,081 7.31 7.48 7.22 900 0 0.0
23/04/2018
7.31
 1,553,847 7.65 7.65 7.31 10,000 6,200 0.0
20/04/2018
7.65
 1,037,031 7.48 7.65 7.39 5,400 0 0.0
19/04/2018
7.48
 1,241,112 7.56 7.65 7.39 2,000 0 0.0
18/04/2018
7.56
 1,825,891 7.48 7.90 7.48 8,400 100,096 -0.8
17/04/2018
7.48
 779,600 7.48 7.56 7.39 500 100,000 -0.9
16/04/2018
7.48
 1,027,004 7.56 7.56 7.39 9,800 3,000 0.1
13/04/2018
7.56
 2,319,964 7.73 7.82 7.48 0 255,000 -2.3
12/04/2018
7.73
 1,324,774 7.65 7.82 7.56 47,000 450,000 -3.6
11/04/2018
7.65
 2,406,686 7.90 8.07 7.48 0 493,426 -4.5
10/04/2018
7.90
 4,852,554 8.33 8.41 7.82 0 951,316 -8.9
09/04/2018
8.33
 2,975,121 8.41 8.50 8.24 35,000 40,058 -0.0
06/04/2018
8.41
 2,965,564 8.75 8.84 8.41 7,000 100,000 -1.0
05/04/2018
8.75
 2,913,018 8.58 8.84 8.50 78,000 166,600 -0.9
04/04/2018
8.58
 6,924,891 7.90 8.67 7.82 75,000 440,650 -3.7
03/04/2018
7.90
 1,586,700 7.90 7.99 7.73 120,096 320,096 -1.8
02/04/2018
7.90
 2,442,607 7.82 8.16 7.82 600 85,000 -0.8
30/03/2018
7.82
 5,655,434 7.31 7.99 7.31 0 0 0
29/03/2018
7.31
 846,555 7.39 7.48 7.31 500 0 0.0
28/03/2018
7.39
 727,640 7.48 7.56 7.39 143,220 182,020 -0.3
27/03/2018
7.48
 1,347,898 7.39 7.56 7.39 0 0 0
26/03/2018
7.39
 849,330 7.48 7.48 7.39 0 0 0
23/03/2018
7.48
 1,289,779 7.56 7.56 7.31 600 0 0.0
22/03/2018
7.56
 940,765 7.65 7.90 7.48 0 0 0
21/03/2018
7.65
 1,792,171 7.48 7.73 7.48 0 0 0
20/03/2018
7.48
 756,245 7.48 7.48 7.39 1,000 0 0.0
19/03/2018
7.48
 927,014 7.48 7.56 7.48 1,000 0 0.0
16/03/2018
7.48
 904,016 7.48 7.65 6.80 200 0 0.0
15/03/2018
7.48
 1,420,860 7.65 7.65 7.48 0 0 0
14/03/2018
7.65
 1,136,744 7.65 7.73 7.48 0 0 0
13/03/2018
7.65
 1,017,410 7.65 7.73 7.56 0 200 -0.0
12/03/2018
7.65
 1,983,110 7.48 7.73 7.39 231,000 0 2.1
09/03/2018
7.48
 887,558 7.56 7.65 7.39 300 0 0.0
08/03/2018
7.56
 911,500 7.56 7.65 7.48 0 0 0
07/03/2018
7.56
 1,501,634 7.73 7.82 7.48 10,000 0 0.1
06/03/2018
7.73
 1,121,624 7.65 7.73 7.56 0 0 0
05/03/2018
7.65
 2,061,216 7.56 7.90 7.48 0 0 0
02/03/2018
7.56
 1,184,119 7.39 7.65 7.22 0 108,600 -0.9
01/03/2018
7.39
 1,470,282 7.31 7.39 6.63 42,300 425,000 -3.3
28/02/2018
7.31
 5,148,543 7.65 7.65 7.14 28,600 1,520,000 -12.8
27/02/2018
7.65
 1,654,010 7.73 7.82 7.56 16,500 528,400 -4.6
26/02/2018
7.73
 1,507,222 7.90 7.99 7.65 0 435,000 -4.0
23/02/2018
7.90
 716,850 7.82 7.99 7.82 0 213,000 -2.0
22/02/2018
7.82
 1,792,709 8.16 8.16 7.73 25,000 533,000 -4.7
21/02/2018
8.16
 1,207,240 8.07 8.24 8.07 100,000 357,000 -2.5
13/02/2018
8.07
 881,800 7.90 8.07 7.90 40,000 0 0.4
12/02/2018
7.90
 615,950 7.56 7.90 7.65 0 0 0
09/02/2018
7.56
 965,247 7.82 7.82 7.31 30,000 100 0.3
08/02/2018
7.82
 955,184 7.82 7.90 7.65 200,000 0 1.8
07/02/2018
7.82
 1,729,051 7.56 7.99 7.48 100,000 0 0.9
06/02/2018
7.56
 3,995,760 8.24 8.24 7.48 68,600 6,100 0.6
05/02/2018
8.24
 3,165,176 8.84 8.92 8.07 3,700 300 0.0
02/02/2018
8.84
 1,105,800 9.01 9.01 8.84 300 9,900 -0.1
01/02/2018
9.01
 2,421,407 9.01 9.18 8.92 357,900 10,000 3.7
31/01/2018
9.01
 3,248,267 9.43 9.52 9.01 7,600 36 0.1
30/01/2018
9.43
 1,633,167 9.09 9.52 9.01 0 122,500 -1.3
29/01/2018
9.09
 1,654,965 9.09 9.26 9.01 0 46,000 -0.5
26/01/2018
9.09
 2,500,930 9.35 9.43 9.09 15,700 0 0.2
25/01/2018
9.35
 2,114,608 9.43 9.43 9.26 0 5,000 -0.1
24/01/2018
9.43
 1,462,388 9.60 9.69 9.35 0 0 0
23/01/2018
9.60
 3,189,584 9.35 9.69 9.35 0 0 0
22/01/2018
9.35
 1,652,135 9.43 9.52 9.26 0 206,600 -2.3
19/01/2018
9.43
 1,955,144 9.60 9.60 9.43 0 50,000 -0.6
18/01/2018
9.60
 2,847,566 9.60 9.60 9.26 0 0 0
17/01/2018
9.60
 2,306,592 9.94 10.11 9.60 0 0 0
16/01/2018
9.94
 5,139,587 9.77 10.11 9.77 0 101,000 -1.2
15/01/2018
9.77
 2,172,529 9.60 9.94 9.43 0 150,300 -1.7
12/01/2018
9.60
 3,323,489 9.94 10.03 9.60 0 0 0
11/01/2018
9.94
 3,149,971 9.60 9.94 9.60 0 0 0
10/01/2018
9.60
 3,302,536 9.77 9.86 9.52 0 0 0
09/01/2018
9.77
 4,514,187 9.26 9.86 9.18 100,000 0 1.1
08/01/2018
9.26
 945,114 9.35 9.43 9.18 300 0 0.0
05/01/2018
9.35
 1,284,412 9.35 9.43 9.18 153,400 0 1.7
04/01/2018
9.35
 1,502,263 9.43 9.52 9.26 0 0 0
03/01/2018
9.43
 1,745,420 9.35 9.52 9.26 0 6,500 -0.1
02/01/2018
9.35
 621,890 9.18 9.43 9.26 6,500 0 0.1
29/12/2017
9.18
 690,614 9.18 9.35 9.09 10,000 0 0.1
28/12/2017
9.18
 982,561 9.18 9.26 9.09 0 64 -0.0
27/12/2017
9.18
 336,838 9.09 9.18 9.01 0 0 0
26/12/2017
9.09
 592,239 9.09 9.18 9.01 0 0 0
25/12/2017
9.09
 592,900 9.09 9.18 9.01 0 22,500 -0.2
22/12/2017
9.09
 929,686 9.18 9.35 9.01 0 0 0
21/12/2017
9.18
 1,012,060 9.35 9.43 9.18 0 0 0
20/12/2017
9.35
 1,099,748 9.35 9.43 9.18 0 0 0
19/12/2017
9.35
 765,395 9.26 9.35 9.26 0 0 0
18/12/2017
9.26
 908,122 9.35 9.60 9.26 0 0 0
15/12/2017
9.35
 815,550 9.43 9.77 9.26 0 0 0
14/12/2017
9.43
 794,694 9.18 9.52 9.18 130,100 0 1.4
13/12/2017
9.18
 845,296 9.43 9.52 9.18 150,000 0 1.7
12/12/2017
9.43
 1,939,676 9.52 9.69 8.92 250,000 0 2.8
11/12/2017
9.52
 1,768,184 10.03 10.03 9.52 29,000 30,200 -0.0
08/12/2017
10.03
 523,688 9.86 10.03 9.77 128,600 10,216 1.4
07/12/2017
9.86
 1,644,200 9.77 10.11 9.77 0 10,000 -0.1
06/12/2017
9.77
 2,146,410 10.03 10.11 9.77 200,000 0 2.3
05/12/2017
10.03
 3,736,411 10.45 10.45 10.03 150,000 0 1.8
04/12/2017
10.45
 3,850,754 10.11 10.54 10.03 250,000 0 3.0
01/12/2017
10.11
 1,512,192 10.03 10.20 9.86 200,000 80 2.4
30/11/2017
10.03
 4,536,240 9.60 10.11 9.60 676,000 42,440 7.4

Chính sách bảo mật | Điều khoản sử dụng |