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)
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
25/12/2014
7.92
 494,600 8.10 8.10 7.92 0 0 0
24/12/2014
8.10
 1,068,000 7.98 8.27 7.98 0 0 0
23/12/2014
7.98
 809,700 8.04 8.10 7.86 0 0 0
22/12/2014
8.04
 605,130 7.92 8.10 7.92 0 0 0
19/12/2014
7.92
 839,733 8.21 8.21 7.86 0 0 0
18/12/2014
8.21
 1,130,160 8.10 8.45 8.04 0 0 0
17/12/2014
8.10
 2,294,615 8.21 8.39 7.68 0 0 0
16/12/2014
8.21
 2,330,460 8.45 8.45 8.15 0 0 0
15/12/2014
8.45
 1,296,080 8.75 8.81 8.45 0 0 0
12/12/2014
8.75
 655,900 8.69 8.93 8.51 0 0 0
11/12/2014
8.69
 1,458,571 8.69 9.11 8.45 0 0 0
10/12/2014
8.69
 2,020,860 7.92 8.69 7.92 0 0 0
09/12/2014
7.92
 2,936,540 8.51 8.63 7.74 0 0 0
08/12/2014
8.51
 1,403,770 9.11 9.17 8.51 0 0 0
05/12/2014
9.11
 853,000 9.17 9.35 9.05 0 0 0
04/12/2014
9.17
 1,261,680 9.05 9.35 9.05 0 0 0
03/12/2014
9.05
 959,300 9.17 9.35 9.05 0 0 0
02/12/2014
9.17
 1,014,042 9.11 9.35 8.99 0 900 -0.0
01/12/2014
9.11
 1,958,110 9.29 9.58 9.05 0 4,600 -0.1
28/11/2014
9.29
 2,367,660 9.70 9.94 9.29 0 0 0
27/11/2014
9.70
 2,876,935 9.11 9.70 8.81 900 20,900 -0.3
26/11/2014
9.11
 4,075,574 9.05 9.52 8.75 4,600 0 0.1
25/11/2014
9.05
 3,524,259 8.27 9.05 8.21 0 100,000 -1.5
24/11/2014
8.27
 2,103,500 8.10 8.33 7.80 0 0 0
21/11/2014
8.10
 2,525,390 8.57 8.63 8.10 0 0 0
20/11/2014
8.57
 2,224,145 8.10 8.57 8.10 0 0 0
19/11/2014
8.10
 2,558,375 8.39 8.39 7.98 0 0 0
18/11/2014
8.39
 3,820,460 8.69 8.93 8.39 0 0 0
17/11/2014
8.69
 2,770,470 8.63 8.93 8.57 0 0 0
14/11/2014
8.63
 3,617,710 8.15 8.75 8.04 0 0 0
13/11/2014
8.15
 2,683,451 8.27 8.39 8.04 0 1,000 -0.0
12/11/2014
8.27
 3,185,270 7.74 8.33 7.74 0 0 0
11/11/2014
7.74
 1,946,200 7.74 7.92 7.62 0 0 0
10/11/2014
7.74
 2,547,540 7.44 7.80 7.44 0 0 0
07/11/2014
7.44
 3,088,680 6.96 7.56 6.96 0 0 0
06/11/2014
6.96
 3,074,991 6.61 7.02 6.61 0 0 0
05/11/2014
6.61
 795,800 6.61 6.61 6.43 0 0 0
04/11/2014
6.61
 366,760 6.67 6.67 6.61 0 0 0
03/11/2014
6.67
 459,534 6.61 6.73 6.61 1,000 0 0.0
31/10/2014
6.61
 662,200 6.37 6.61 6.31 0 0 0
30/10/2014
6.37
 489,100 6.43 6.43 6.31 0 0 0
29/10/2014
6.43
 532,700 6.19 6.43 6.19 0 0 0
28/10/2014
6.19
 727,230 5.95 6.19 5.89 0 0 0
27/10/2014
5.95
 558,980 6.43 6.43 5.95 0 0 0
24/10/2014
6.43
 367,300 6.49 6.55 6.43 0 0 0
23/10/2014
6.49
 431,200 6.67 6.73 6.43 0 0 0
22/10/2014
6.67
 281,100 6.61 6.73 6.61 0 0 0
21/10/2014
6.61
 567,430 6.55 6.73 6.49 0 0 0
20/10/2014
6.55
 381,700 6.61 6.73 6.55 0 0 0
17/10/2014
6.61
 648,210 6.43 6.61 6.31 0 0 0
16/10/2014
6.43
 1,224,280 6.79 6.79 6.37 0 0 0
15/10/2014
6.79
 691,200 6.79 6.85 6.67 0 0 0
14/10/2014
6.79
 802,600 7.02 7.08 6.79 0 0 0
13/10/2014
7.02
 521,600 6.96 7.08 6.90 0 0 0
10/10/2014
6.96
 982,500 7.14 7.14 6.96 0 0 0
09/10/2014
7.14
 953,300 7.26 7.38 7.14 0 0 0
08/10/2014
7.26
 1,150,400 7.44 7.44 7.20 0 0 0
07/10/2014
7.44
 1,248,684 7.38 7.50 7.32 0 0 0
06/10/2014
7.38
 1,430,290 7.26 7.50 7.26 0 0 0
03/10/2014
7.26
 783,095 7.26 7.38 7.20 0 0 0
02/10/2014
7.26
 1,447,355 7.26 7.32 7.20 0 0 0
01/10/2014
7.26
 2,810,155 6.90 7.44 6.96 0 0 0
30/09/2014
6.90
 430,760 6.90 6.96 6.79 0 0 0
29/09/2014
6.90
 415,200 6.79 6.96 6.79 0 0 0
26/09/2014
6.79
 1,018,500 6.90 7.02 6.79 0 0 0
25/09/2014
6.90
 598,100 6.85 6.90 6.73 0 0 0
24/09/2014
6.85
 583,460 6.73 6.90 6.73 0 0 0
23/09/2014
6.73
 737,206 6.73 6.90 6.67 0 0 0
22/09/2014
6.73
 655,200 6.85 6.90 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |