CTCP Tasco (hut)

16.20
0.40
(2.53%)
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
(2024-11-25) 		-0.10 -0.63% 17,871,400 -307,766 -4.8
15.70
15.90
15.80
2 tháng
(2024-10-25) 		-0.50 -3.07% 46,766,766 -1,090,852 -17.3
15.70
16.30
15.80
3 tháng
(2024-09-25) 		-0.80 -4.82% 83,565,687 -686,466 -10.6
15.70
16.60
15.80
6 tháng
(2024-06-27) 		-1.20 -7.06% 167,517,975 -475,459 -7.2
15.70
17.70
15.80
12 tháng
(2024-01-02) 		-4.20 -21% 624,017,346 -1,049,523 -16.2
15.70
20.90
15.80
24 tháng
(2023-01-04) 		0.70 4.64% 1,618,447,075 9,177,817 208.3
13.40
28.50
15.80
36 tháng
(2022-01-10) 		-4.80 -23.30% 2,427,105,805 12,410,274 308.7
10.80
51.30
15.80
60 tháng
(2020-01-20) 		13.60 618.18% 4,762,633,313 -47,480,355 99.4
1.30
51.30
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2014
7.26
 442,600 7.20 7.44 7.20 0 0 0
24/04/2014
7.20
 621,400 7.08 7.38 7.08 0 0 0
23/04/2014
7.08
 491,300 7.38 7.38 7.02 0 0 0
22/04/2014
7.38
 1,144,400 6.73 7.38 6.73 0 0 0
21/04/2014
6.73
 1,328,730 6.96 7.20 6.55 0 0 0
18/04/2014
6.96
 853,340 7.62 7.68 6.96 0 0 0
17/04/2014
7.62
 956,040 7.56 7.74 7.62 0 0 0
16/04/2014
7.56
 1,929,730 7.86 7.86 7.14 0 0 0
15/04/2014
7.86
 1,717,850 8.33 8.33 7.86 0 10,000 -0.1
14/04/2014
8.33
 1,250,598 8.63 8.69 8.21 0 0 0
11/04/2014
8.63
 1,491,000 8.63 8.69 8.45 100 0 0.0
10/04/2014
8.63
 1,180,750 8.51 8.81 8.51 10,000 0 0.1
08/04/2014
8.51
 1,417,905 8.63 8.69 8.45 0 0 0
07/04/2014
8.63
 2,437,010 7.86 8.63 7.86 0 0 0
04/04/2014
7.86
 806,460 7.98 7.98 7.80 0 0 0
03/04/2014
7.98
 944,290 7.62 7.98 7.74 0 0 0
02/04/2014
7.62
 3,003,620 7.74 7.80 7.50 0 0 0
01/04/2014
7.74
 3,148,110 7.98 7.98 7.62 0 0 0
31/03/2014
7.98
 1,647,010 8.15 8.15 7.92 0 0 0
28/03/2014
8.15
 3,267,863 7.98 8.39 7.98 0 40,000 -0.6
27/03/2014
7.98
 2,117,255 8.10 8.15 7.74 0 0 0
26/03/2014
8.10
 4,504,821 7.68 8.33 7.56 0 0 0
25/03/2014
7.68
 3,535,513 7.74 8.15 7.56 0 0 0
24/03/2014
7.74
 2,696,110 7.44 7.86 7.38 0 0 0
21/03/2014
7.44
 2,016,260 7.32 7.50 7.14 0 0 0
20/03/2014
7.32
 1,716,404 7.32 7.56 7.20 0 0 0
19/03/2014
7.32
 1,388,590 7.20 7.32 7.08 0 0 0
18/03/2014
7.20
 2,450,775 7.14 7.38 7.08 0 3,000 -0.0
17/03/2014
7.14
 2,218,020 7.02 7.26 6.96 0 0 0
14/03/2014
7.02
 1,918,070 7.26 7.98 7.02 0 0 0
13/03/2014
7.26
 1,419,600 7.14 7.74 7.02 0 0 0
12/03/2014
7.14
 3,914,274 6.96 7.62 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |