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)
19/09/2014
6.85
 456,500 6.73 6.90 6.73 0 0 0
18/09/2014
6.73
 1,077,254 6.96 7.08 6.73 0 0 0
17/09/2014
6.96
 1,278,440 6.90 7.14 6.85 0 2,000 -0.0
16/09/2014
6.90
 1,311,580 6.85 6.90 6.67 0 0 0
15/09/2014
6.85
 1,168,010 7.08 7.08 6.85 0 0 0
12/09/2014
7.08
 738,460 6.90 7.08 6.85 0 0 0
11/09/2014
6.90
 866,581 6.96 7.02 6.85 2,000 0 0.0
10/09/2014
6.96
 1,584,400 6.73 6.96 6.61 0 0 0
09/09/2014
6.73
 2,877,500 7.44 7.44 6.73 0 0 0
08/09/2014
7.44
 1,728,250 7.56 7.62 7.32 0 0 0
05/09/2014
7.56
 1,076,755 7.44 7.56 7.38 0 0 0
04/09/2014
7.44
 2,577,970 7.26 7.56 7.20 0 0 0
03/09/2014
7.26
 2,108,490 7.08 7.44 7.08 0 0 0
29/08/2014
7.08
 1,367,220 7.02 7.08 6.90 0 0 0
28/08/2014
7.02
 2,562,425 6.67 7.08 6.61 0 0 0
27/08/2014
6.67
 1,078,200 6.73 6.79 6.61 0 0 0
26/08/2014
6.73
 954,110 6.73 6.85 6.67 0 0 0
25/08/2014
6.73
 1,455,770 6.67 6.90 6.73 0 0 0
22/08/2014
6.67
 1,455,915 6.61 6.85 6.55 0 0 0
21/08/2014
6.61
 925,704 6.73 6.73 6.55 0 0 0
20/08/2014
6.73
 573,400 6.67 6.73 6.61 0 0 0
19/08/2014
6.67
 775,183 6.73 6.79 6.61 0 0 0
18/08/2014
6.73
 1,051,600 6.61 6.73 6.55 0 0 0
15/08/2014
6.61
 825,887 6.61 6.67 6.55 0 0 0
14/08/2014
6.61
 747,770 6.67 6.79 6.61 0 0 0
13/08/2014
6.67
 746,707 6.55 6.67 6.49 0 0 0
12/08/2014
6.55
 508,216 6.49 6.55 6.49 0 0 0
11/08/2014
6.49
 467,500 6.61 6.61 6.43 0 0 0
08/08/2014
6.61
 1,413,504 6.55 6.79 6.61 0 0 0
07/08/2014
6.55
 525,600 6.43 6.55 6.37 0 0 0
06/08/2014
6.43
 692,000 6.43 6.55 6.37 0 0 0
05/08/2014
6.43
 1,136,600 6.19 6.43 5.60 0 0 0
04/08/2014
6.19
 220,044 6.13 6.19 6.07 0 0 0
01/08/2014
6.13
 269,010 6.25 6.25 6.13 0 10,000 -0.1
31/07/2014
6.25
 551,900 6.13 6.31 6.07 0 0 0
30/07/2014
6.13
 213,600 6.13 6.19 6.01 0 0 0
29/07/2014
6.13
 462,900 6.07 6.19 6.01 0 0 0
28/07/2014
6.07
 1,474,600 6.43 6.43 6.01 0 0 0
25/07/2014
6.43
 588,654 6.67 6.67 6.43 0 5,000 -0.1
24/07/2014
6.67
 437,900 6.67 6.73 6.61 0 0 0
23/07/2014
6.67
 636,300 6.61 6.73 6.55 0 0 0
22/07/2014
6.61
 804,780 6.79 6.85 6.55 0 0 0
21/07/2014
6.79
 591,310 6.96 7.02 6.73 0 0 0
18/07/2014
6.96
 1,005,590 7.02 7.02 6.90 0 0 0
17/07/2014
7.02
 622,615 6.96 7.02 6.90 0 0 0
16/07/2014
6.96
 1,045,096 7.02 7.26 6.96 0 0 0
15/07/2014
7.02
 846,030 6.90 7.08 6.25 0 0 0
14/07/2014
6.90
 601,410 6.90 6.96 6.85 0 0 0
11/07/2014
6.90
 825,440 6.90 6.90 6.79 0 0 0
10/07/2014
6.90
 1,404,000 7.14 7.14 6.85 0 0 0
09/07/2014
7.14
 797,730 7.26 7.32 7.14 0 0 0
08/07/2014
7.26
 1,104,010 7.08 7.26 6.96 0 0 0
07/07/2014
7.08
 1,069,700 7.26 7.26 7.02 0 0 0
04/07/2014
7.26
 2,182,510 6.90 7.26 6.90 0 0 0
03/07/2014
6.90
 1,322,554 6.85 6.96 6.43 0 0 0
02/07/2014
6.85
 802,900 6.73 6.90 6.07 0 0 0
01/07/2014
6.73
 937,400 6.67 6.79 6.67 0 0 0
30/06/2014
6.67
 1,196,990 6.79 6.79 6.67 0 0 0
27/06/2014
6.79
 410,700 6.79 6.79 6.67 0 0 0
26/06/2014
6.79
 755,860 6.79 6.90 6.73 0 0 0
25/06/2014
6.79
 688,940 6.67 6.85 6.61 0 0 0
24/06/2014
6.67
 436,700 6.61 6.67 5.95 0 0 0
23/06/2014
6.61
 440,900 6.61 6.67 6.49 0 0 0
20/06/2014
6.61
 644,100 6.73 6.85 6.55 0 0 0
19/06/2014
6.73
 1,848,500 6.90 6.90 6.43 0 0 0
18/06/2014
6.90
 1,417,930 6.96 7.08 6.85 0 0 0
17/06/2014
6.96
 1,339,700 6.85 7.02 6.73 0 0 0
16/06/2014
6.85
 978,301 6.90 7.02 6.79 0 0 0
13/06/2014
6.90
 1,920,510 6.55 6.90 6.61 0 0 0
12/06/2014
6.55
 1,838,580 6.49 6.79 6.49 0 0 0
11/06/2014
6.49
 828,710 6.37 6.55 6.43 0 0 0
10/06/2014
6.37
 676,345 6.55 6.55 6.31 0 0 0
09/06/2014
6.55
 2,905,245 6.43 6.79 6.43 0 0 0
06/06/2014
6.43
 507,140 6.25 6.43 6.19 0 0 0
05/06/2014
6.25
 676,600 6.13 6.31 5.95 0 0 0
04/06/2014
6.13
 774,100 6.37 6.49 6.01 0 0 0
03/06/2014
6.37
 644,460 6.37 6.43 6.25 0 0 0
02/06/2014
6.37
 1,445,100 6.31 6.55 6.19 0 0 0
30/05/2014
6.31
 2,147,500 6.31 6.61 6.19 0 48,000 -0.5
29/05/2014
6.31
 1,235,000 6.55 6.67 6.31 0 0 0
28/05/2014
6.55
 942,112 6.67 7.14 6.43 0 0 0
27/05/2014
6.67
 1,908,030 6.19 6.79 6.07 0 0 0
26/05/2014
6.19
 556,900 5.95 6.19 5.83 1,400 0 0.0
23/05/2014
5.95
 888,600 5.83 5.95 5.83 55,000 0 0.6
22/05/2014
5.83
 1,337,300 6.19 6.19 5.83 100,000 0 1.0
21/05/2014
6.19
 1,268,420 5.95 6.19 5.65 0 0 0
20/05/2014
5.95
 1,743,300 5.71 5.95 5.54 78,000 0 0.7
19/05/2014
5.71
 1,401,360 5.54 5.89 5.36 55,000 0 0.5
16/05/2014
5.54
 916,800 5.06 5.54 4.88 180,000 0 1.7
15/05/2014
5.06
 1,408,804 5.36 5.65 4.82 90,000 0 0.8
14/05/2014
5.36
 979,912 4.88 5.36 4.76 60,000 0 0.5
13/05/2014
4.88
 1,113,800 5.18 5.18 4.70 100,000 0 1.0
12/05/2014
5.18
 450,600 5.71 5.71 5.18 0 0 0
09/05/2014
5.71
 1,173,945 5.83 5.83 5.30 0 0 0
08/05/2014
5.83
 965,852 6.43 6.43 5.83 0 0 0
07/05/2014
6.43
 230,100 6.55 6.67 6.31 0 0 0
06/05/2014
6.55
 897,048 6.67 6.67 6.13 0 0 0
05/05/2014
6.67
 547,000 7.20 7.20 6.67 0 0 0
29/04/2014
7.20
 395,500 7.20 7.26 7.02 0 0 0
28/04/2014
7.20
 460,368 7.26 7.32 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |