CTCP Tasco (hut)

16.10
-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
(2024-11-26) 		0.20 1.26% 20,186,600 -227,166 -3.5
15.70
16.20
16.10
2 tháng
(2024-10-28) 		-0.20 -1.23% 49,028,248 -1,008,852 -16.0
15.70
16.30
16.10
3 tháng
(2024-09-27) 		-0.40 -2.42% 83,982,858 -668,833 -10.4
15.70
16.60
16.10
6 tháng
(2024-07-01) 		-0.90 -5.29% 167,554,255 -333,331 -4.9
15.70
17.70
16.10
12 tháng
(2024-01-02) 		-3.90 -19.50% 627,088,346 -969,723 -14.9
15.70
20.90
16.10
24 tháng
(2023-01-06) 		1.60 11.03% 1,618,529,597 9,183,617 208.4
13.40
28.50
16.10
36 tháng
(2022-01-11) 		-4.50 -21.84% 2,427,321,671 12,502,374 310.2
10.80
51.30
16.10
60 tháng
(2020-01-22) 		13.80 600% 4,764,508,729 -46,550,555 102.5
1.30
51.30
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2015
8.21
 1,089,610 8.15 8.21 8.10 0 0 0
29/05/2015
8.15
 932,400 8.27 8.33 8.15 23,500 10,000 0.2
28/05/2015
8.27
 2,418,600 8.15 8.51 8.15 24,000 10,000 0.2
27/05/2015
8.15
 946,850 8.15 8.27 8.15 0 0 0
26/05/2015
8.15
 1,249,190 8.33 8.45 8.15 10,000 13,500 -0.0
25/05/2015
8.33
 890,300 8.15 8.33 8.15 10,000 0 0.1
22/05/2015
8.15
 798,840 8.33 8.33 8.15 20,000 0 0.3
21/05/2015
8.33
 799,810 8.39 9.23 8.15 6,000 0 0.1
20/05/2015
8.39
 1,539,410 8.10 8.51 7.32 6,500 12,500 -0.1
19/05/2015
8.10
 1,551,260 7.62 8.10 7.62 765,000 0 10.1
18/05/2015
7.62
 1,053,640 8.04 8.04 7.62 42,200 0 0.6
15/05/2015
8.04
 773,100 8.27 8.27 7.50 1,500 0 0.0
14/05/2015
8.27
 534,000 8.21 8.33 8.21 20,000 0 0.3
13/05/2015
8.21
 451,920 8.33 8.39 8.21 16,000 6,500 0.1
12/05/2015
8.33
 1,090,650 8.57 8.57 8.27 40,100 0 0.6
11/05/2015
8.57
 262,100 8.57 8.57 8.39 14,500 0 0.2
08/05/2015
8.57
 749,140 8.57 8.63 8.51 233,300 0 3.3
07/05/2015
8.57
 1,195,800 8.27 8.63 8.15 341,500 0 4.9
06/05/2015
8.27
 885,700 8.57 8.63 8.21 0 0 0
05/05/2015
8.57
 1,035,180 8.45 8.57 8.15 0 3,000 -0.0
04/05/2015
8.45
 1,757,910 9.05 9.11 8.39 191,800 10,000 2.7
27/04/2015
9.05
 698,100 9.23 9.23 8.99 0 0 0
24/04/2015
9.23
 808,860 9.17 9.29 9.17 1,000 0 0.0
23/04/2015
9.17
 1,344,920 9.29 9.35 9.11 12,000 0 0.2
22/04/2015
9.29
 456,740 9.29 9.35 9.23 0 0 0
21/04/2015
9.29
 1,531,020 9.29 9.52 9.23 240,000 0 3.8
20/04/2015
9.29
 659,910 9.35 9.35 9.23 0 0 0
17/04/2015
9.35
 780,030 9.46 9.52 9.35 82,500 0 1.3
16/04/2015
9.46
 2,530,670 9.17 9.64 9.17 482,500 0 7.6
15/04/2015
9.17
 1,177,050 9.05 9.23 8.93 0 0 0
14/04/2015
9.05
 777,840 9.23 9.23 8.99 0 0 0
13/04/2015
9.23
 1,027,440 9.23 9.40 9.17 0 0 0
10/04/2015
9.23
 1,152,890 9.23 9.46 9.23 0 0 0
09/04/2015
9.23
 734,780 9.23 9.35 9.23 0 0 0
08/04/2015
9.23
 624,870 9.40 9.40 9.05 0 0 0
07/04/2015
9.40
 609,710 9.23 9.40 9.17 0 0 0
06/04/2015
9.23
 892,900 9.17 9.35 9.17 467,700 0 7.3
03/04/2015
9.17
 310,700 9.23 9.35 9.11 0 0 0
02/04/2015
9.23
 665,710 8.93 9.23 8.87 0 0 0
01/04/2015
8.93
 896,800 9.23 9.23 8.87 0 0 0
31/03/2015
9.23
 900,120 8.99 9.23 8.93 0 0 0
30/03/2015
8.99
 1,357,010 9.52 9.52 8.99 0 69,300 -1.1
27/03/2015
9.52
 1,007,230 9.58 9.76 9.46 0 138,000 -2.2
26/03/2015
9.58
 482,640 9.58 9.70 9.58 0 0 0
25/03/2015
9.58
 744,710 9.58 9.70 9.46 0 50,000 -0.8
24/03/2015
9.58
 1,590,110 9.64 9.64 9.40 0 204,000 -3.3
23/03/2015
9.64
 1,334,410 9.94 10 9.58 1,500 0 0.0
20/03/2015
9.94
 1,593,525 9.88 10.06 9.82 445,200 40,000 6.7
19/03/2015
9.88
 930,420 10 10.06 9.82 29,000 100,000 -1.2
18/03/2015
10
 3,137,300 9.70 10.12 9.70 912,800 470,000 7.4
17/03/2015
9.70
 960,620 9.58 9.76 9.58 0 24,000 -0.4
16/03/2015
9.58
 944,945 9.64 9.70 9.52 0 0 0
13/03/2015
9.64
 770,550 9.58 9.82 9.58 0 0 0
12/03/2015
9.58
 1,427,440 9.52 9.58 9.35 0 0 0
11/03/2015
9.52
 962,790 9.64 9.70 9.52 0 0 0
10/03/2015
9.64
 1,221,160 9.58 9.76 9.46 0 0 0
09/03/2015
9.58
 1,514,830 9.82 9.82 9.52 0 0 0
06/03/2015
9.82
 1,678,341 9.82 10.06 9.58 0 13,100 -0.2
05/03/2015
9.82
 3,741,341 9.35 9.82 9.46 2,155,000 130,100 33.0
04/03/2015
9.35
 3,563,800 8.93 9.40 8.99 885,000 0 13.7
03/03/2015
8.93
 1,619,310 8.63 8.99 8.63 480,400 0 7.1
02/03/2015
8.63
 397,590 8.75 8.75 8.57 0 0 0
27/02/2015
8.75
 1,099,320 8.81 8.99 7.98 0 0 0
26/02/2015
8.81
 826,520 8.81 8.87 8.69 30,000 0 0.4
25/02/2015
8.81
 2,647,430 8.75 8.99 8.81 1,178,500 0 17.5
24/02/2015
8.75
 1,091,920 8.57 9.23 8.75 0 0 0
13/02/2015
8.57
 1,004,600 8.51 8.63 8.51 341,200 0 4.9
12/02/2015
8.51
 1,035,223 8.33 8.63 8.33 459,600 0 6.5
11/02/2015
8.33
 700,900 7.80 8.33 7.86 120,700 0 1.6
10/02/2015
7.80
 605,540 7.86 7.98 7.80 0 67,400 -0.9
09/02/2015
7.86
 343,600 8.10 8.15 7.86 0 5,000 -0.1
06/02/2015
8.10
 442,610 8.04 8.15 8.04 0 0 0
05/02/2015
8.04
 474,233 7.92 8.10 7.86 0 0 0
04/02/2015
7.92
 479,120 7.86 7.98 7.80 0 0 0
03/02/2015
7.86
 798,440 8.04 8.15 7.86 0 0 0
02/02/2015
8.04
 558,700 8.21 8.33 8.04 0 0 0
30/01/2015
8.21
 2,187,320 8.51 8.51 8.04 0 0 0
29/01/2015
8.51
 873,551 8.45 8.63 8.39 0 0 0
28/01/2015
8.45
 1,966,132 8.75 8.87 8.45 0 0 0
27/01/2015
8.75
 1,207,339 9.11 9.11 8.69 0 0 0
26/01/2015
9.11
 859,350 9.05 9.29 9.05 34,900 0 0.5
23/01/2015
9.05
 2,094,740 8.87 9.11 8.87 7,500 0 0.1
22/01/2015
8.87
 920,230 8.57 8.87 8.51 30,000 0 0.4
21/01/2015
8.57
 634,140 8.69 8.75 8.57 0 0 0
20/01/2015
8.69
 786,000 8.63 8.81 8.51 100 0 0.0
19/01/2015
8.63
 933,700 8.75 8.87 8.51 0 0 0
16/01/2015
8.75
 1,436,172 8.87 8.99 8.75 0 0 0
15/01/2015
8.87
 1,212,700 8.93 9.17 8.87 0 0 0
14/01/2015
8.93
 2,343,515 9.05 9.17 8.69 0 0 0
13/01/2015
9.05
 3,391,760 9.17 9.76 8.93 0 0 0
12/01/2015
9.17
 1,859,670 9.05 9.23 8.93 0 1,000 -0.0
09/01/2015
9.05
 2,051,950 8.63 9.11 7.80 0 0 0
08/01/2015
8.63
 1,268,910 8.81 8.81 8.51 1,000 0 0.0
07/01/2015
8.81
 1,903,170 8.69 9.05 8.69 1,000 0 0.0
06/01/2015
8.69
 2,315,780 8.21 8.69 7.98 0 0 0
05/01/2015
8.21
 1,238,310 8.45 8.57 8.21 0 0 0
31/12/2014
8.45
 1,416,200 7.98 8.57 7.98 0 0 0
30/12/2014
7.98
 1,052,980 7.50 7.98 7.44 0 0 0
29/12/2014
7.50
 2,152,400 7.62 7.80 7.32 0 0 0
26/12/2014
7.62
 937,500 7.92 7.98 7.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |