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)
29/11/2017
9.60
 1,542,377 9.52 9.69 9.35 74,000 10,100 0.7
28/11/2017
9.52
 932,873 9.69 9.69 9.43 46,000 0 0.5
27/11/2017
9.69
 2,329,366 9.52 9.86 9.43 385,000 0 4.3
24/11/2017
9.52
 2,414,261 9.18 9.60 9.09 0 0 0
23/11/2017
9.18
 1,136,467 9.26 9.35 9.09 0 0 0
22/11/2017
9.26
 406,813 9.18 9.26 9.09 0 0 0
21/11/2017
9.18
 546,449 9.26 9.35 9.09 150,000 0 1.6
20/11/2017
9.26
 222,250 9.26 9.26 9.09 600 0 0.0
17/11/2017
9.26
 625,444 9.09 9.35 9.09 21,800 0 0.2
16/11/2017
9.09
 284,830 9.26 9.26 9.09 4,100 300 0.0
15/11/2017
9.26
 275,297 9.18 9.26 9.09 0 0 0
14/11/2017
9.18
 797,554 9.01 9.26 8.92 272,700 0 2.9
13/11/2017
9.01
 515,170 9.09 9.09 9.01 200,200 0 2.1
10/11/2017
9.09
 257,272 9.26 9.35 9.09 4,700 0 0.1
09/11/2017
9.26
 606,333 9.01 9.35 9.01 0 0 0
08/11/2017
9.01
 496,669 9.01 9.09 8.92 0 0 0
07/11/2017
9.01
 247,664 9.09 9.09 8.92 0 0 0
06/11/2017
9.09
 504,840 8.92 9.09 8.92 80,000 0 0.8
03/11/2017
8.92
 680,340 8.67 8.92 8.58 200,000 0 2.1
02/11/2017
8.67
 766,535 8.75 8.92 7.90 158,800 0 1.6
01/11/2017
8.75
 1,504,429 9.01 9.09 8.75 0 0 0
31/10/2017
9.01
 1,279,438 9.26 9.26 8.41 0 0 0
30/10/2017
9.26
 609,997 9.60 9.60 9.26 0 0 0
27/10/2017
9.60
 498,757 9.60 9.60 9.52 0 0 0
26/10/2017
9.60
 745,848 9.77 9.77 9.52 294,600 0 3.3
25/10/2017
9.77
 1,179,242 9.60 9.77 9.52 546,500 0 6.3
24/10/2017
9.60
 784,486 9.52 9.60 8.58 339,000 24,000 3.5
23/10/2017
9.52
 1,147,220 9.69 9.77 9.43 5,000 0 0.1
20/10/2017
9.69
 1,305,927 9.77 9.86 9.60 154,900 75,000 0.9
19/10/2017
9.77
 2,281,814 10.03 10.03 9.77 271,000 60 3.1
18/10/2017
10.03
 709,600 10.11 10.11 9.94 0 0 0
17/10/2017
10.11
 1,129,009 10.11 10.20 10.03 1,000 1,404 -0.0
16/10/2017
10.11
 2,453,663 10.03 10.37 10.03 250,000 0 3.0
13/10/2017
10.03
 424,057 10.03 10.20 10.03 0 0 0
12/10/2017
10.03
 668,487 10.20 10.28 10.03 250,000 0 3.0
11/10/2017
10.20
 1,150,020 10.20 10.28 10.11 250,000 0 3.0
10/10/2017
10.20
 1,040,862 9.94 10.20 10.03 2,000 0 0.0
09/10/2017
9.94
 492,104 9.94 10.03 9.94 200,000 0 2.4
06/10/2017
9.94
 601,420 9.94 10.03 9.86 150,200 0 1.8
05/10/2017
9.94
 419,515 9.94 10.03 9.94 0 0 0
04/10/2017
9.94
 440,808 9.94 10.03 9.86 0 0 0
03/10/2017
9.94
 856,025 10.03 10.11 9.86 0 0 0
02/10/2017
10.03
 764,707 10.28 10.28 10.03 4,000 0 0.0
29/09/2017
10.28
 240,002 10.28 10.28 10.20 41,000 0 0.5
28/09/2017
10.28
 428,379 10.28 10.45 10.20 15,100 1,000 0.2
27/09/2017
10.28
 2,148,390 10.20 10.62 10.20 0 61,000 -0.8
26/09/2017
10.20
 804,545 10.20 10.28 10.11 0 0 0
25/09/2017
10.20
 918,019 10.28 10.28 10.11 0 0 0
22/09/2017
10.28
 797,144 10.20 10.28 10.11 0 0 0
21/09/2017
10.20
 659,991 10.20 10.28 10.11 0 0 0
20/09/2017
10.20
 606,329 10.28 10.28 10.11 900 0 0.0
19/09/2017
10.28
 1,135,917 10.20 10.37 10.20 0 0 0
18/09/2017
10.20
 1,066,572 10.11 10.28 10.03 0 0 0
15/09/2017
10.11
 591,048 10.20 10.28 10.11 0 0 0
14/09/2017
10.20
 1,215,105 10.11 10.28 10.11 0 0 0
13/09/2017
10.11
 790,042 10.03 10.11 9.94 1,300 0 0.0
12/09/2017
10.03
 771,488 9.94 10.03 9.86 1,400 0 0.0
11/09/2017
9.94
 739,528 10.20 10.20 9.94 0 0 0
08/09/2017
10.20
 924,882 10.20 10.20 10.03 190,000 0 2.3
07/09/2017
10.20
 872,532 10.28 10.37 10.11 0 0 0
06/09/2017
10.28
 1,342,150 10.28 10.62 10.28 160,000 0 1.9
05/09/2017
10.28
 2,563,564 9.94 10.54 9.86 556,000 60,000 6.0
01/09/2017
9.94
 1,127,726 9.77 10.03 9.77 279,000 0 3.3
31/08/2017
9.77
 777,133 9.86 9.94 9.77 200,000 0 2.3
30/08/2017
9.86
 599,233 9.94 9.94 9.86 200,000 0 2.3
29/08/2017
9.94
 565,442 10.11 10.20 9.94 191,280 11,000 2.1
28/08/2017
10.11
 900,152 9.94 10.62 9.86 123,400 0 1.4
25/08/2017
9.94
 663,280 9.86 9.94 9.77 100,000 0 1.2
24/08/2017
9.86
 606,942 9.94 9.94 9.77 182,700 0 2.1
23/08/2017
9.94
 757,562 9.69 9.94 9.69 499,100 0 5.8
22/08/2017
9.69
 1,008,820 9.86 9.86 9.69 302,000 0 3.5
21/08/2017
9.86
 718,404 9.86 9.86 9.69 211,200 0 2.4
18/08/2017
9.86
 853,200 9.77 9.86 9.69 250,000 0 2.9
17/08/2017
9.77
 906,725 9.86 9.94 9.69 253,600 0 2.9
16/08/2017
9.86
 317,273 9.94 9.94 9.77 82,400 0 1.0
15/08/2017
9.94
 1,017,326 9.86 9.94 9.77 3,000 0 0.0
14/08/2017
9.86
 765,274 10.03 10.11 9.86 5,000 40,000 -0.4
11/08/2017
10.03
 463,233 10.20 10.20 9.94 0 23,600 -0.3
10/08/2017
10.20
 1,502,364 9.86 10.20 9.77 0 121,000 -1.4
09/08/2017
9.86
 1,299,550 9.86 10.03 9.77 450,770 0 4.7
08/08/2017
9.86
 1,552,208 9.86 10.11 9.86 1,492,000 84,000 14.7
07/08/2017
9.86
 1,431,268 9.94 9.94 9.86 0 162,500 -1.9
04/08/2017
9.94
 935,666 9.69 9.94 9.69 22,300 0 0.3
03/08/2017
9.69
 1,525,352 10.03 10.03 9.69 10,000 115,000 -1.2
02/08/2017
10.03
 917,002 10.11 10.11 9.94 0 150,026 -1.8
01/08/2017
10.11
 1,104,314 10.03 10.20 9.94 0 0 0
31/07/2017
10.03
 1,236,918 10.20 10.20 10.03 5,000 0 0.1
28/07/2017
10.20
 724,646 10.20 10.28 10.20 0 0 0
27/07/2017
10.20
 840,364 10.28 10.37 10.20 0 0 0
26/07/2017
10.28
 725,479 10.11 10.28 10.03 0 0 0
25/07/2017
10.11
 805,342 9.94 10.11 9.94 0 20 -0.0
24/07/2017
9.94
 1,166,754 10.03 10.11 9.94 200,000 5,000 2.3
21/07/2017
10.03
 1,197,478 10.28 10.28 10.03 0 0 0
20/07/2017
10.28
 921,756 10.45 10.45 10.20 7,000 0 0.1
19/07/2017
10.45
 570,288 10.37 10.45 10.28 5,000 0 0.1
18/07/2017
10.37
 983,798 10.37 10.37 10.11 200,000 0 2.4
17/07/2017
10.37
 1,915,348 10.54 10.71 10.11 200,000 0 2.5
14/07/2017
10.54
 1,077,172 10.54 10.71 10.45 200,500 0 2.5
13/07/2017
10.54
 602,896 10.62 10.62 10.45 0 0 0
12/07/2017
10.62
 1,073,838 10.54 10.62 10.45 8,000 20,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |