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)
25/11/2013
4.35
 552,400 4.35 4.40 4.23 0 0 0
22/11/2013
4.35
 1,035,240 4.40 4.40 4.23 0 0 0
21/11/2013
4.40
 1,889,300 4.46 4.64 4.35 0 0 0
20/11/2013
4.46
 801,147 4.29 4.46 4.29 0 0 0
19/11/2013
4.29
 761,703 4.29 4.40 4.29 0 0 0
18/11/2013
4.29
 888,220 4.23 4.35 4.23 0 0 0
15/11/2013
4.23
 915,100 4.35 4.35 4.17 0 0 0
14/11/2013
4.35
 465,100 4.29 4.35 4.29 0 0 0
13/11/2013
4.29
 821,810 4.35 4.35 4.23 0 0 0
12/11/2013
4.35
 1,107,700 4.52 4.52 4.29 2,000 0 0.0
11/11/2013
4.52
 818,540 4.29 4.52 4.23 0 0 0
08/11/2013
4.29
 625,580 4.17 4.29 4.17 0 0 0
07/11/2013
4.17
 1,090,300 4.35 4.40 4.17 0 0 0
06/11/2013
4.35
 428,400 4.29 4.35 4.23 0 0 0
05/11/2013
4.29
 1,240,100 4.11 4.29 4.05 0 0 0
04/11/2013
4.11
 1,141,300 3.93 4.17 3.93 0 0 0
01/11/2013
3.93
 104,400 3.99 3.99 3.93 0 0 0
31/10/2013
3.99
 122,930 3.93 3.99 3.87 0 0 0
30/10/2013
3.93
 838,370 3.87 3.99 3.87 0 0 0
29/10/2013
3.87
 206,700 3.87 3.87 3.81 0 0 0
28/10/2013
3.87
 363,630 3.93 3.99 3.81 0 0 0
25/10/2013
3.93
 698,200 3.99 3.99 3.87 0 0 0
24/10/2013
3.99
 589,990 4.05 4.05 3.93 0 0 0
23/10/2013
4.05
 1,076,900 3.87 4.11 3.87 0 0 0
22/10/2013
3.87
 872,600 3.99 3.99 3.81 0 0 0
21/10/2013
3.99
 1,603,800 3.75 4.11 3.75 0 0 0
18/10/2013
3.75
 300,500 3.69 3.75 3.63 0 0 0
17/10/2013
3.69
 691,220 3.63 3.75 3.63 0 0 0
16/10/2013
3.63
 630,720 3.51 3.63 3.45 0 0 0
15/10/2013
3.51
 419,250 3.39 3.51 3.39 0 0 0
14/10/2013
3.39
 235,620 3.63 3.63 3.39 0 0 0
11/10/2013
3.63
 359,200 3.57 3.63 3.51 0 0 0
10/10/2013
3.57
 234,160 3.69 3.75 3.57 0 0 0
09/10/2013
3.69
 170,220 3.75 3.81 3.63 0 4,000 -0.0
08/10/2013
3.75
 336,300 3.81 3.81 3.69 0 0 0
07/10/2013
3.81
 455,500 3.63 3.81 3.63 0 0 0
04/10/2013
3.63
 351,330 3.63 3.69 3.57 0 0 0
03/10/2013
3.63
 330,450 3.69 3.75 3.63 0 0 0
02/10/2013
3.69
 498,800 3.63 3.75 3.63 0 0 0
01/10/2013
3.63
 755,700 3.63 3.75 3.57 0 0 0
30/09/2013
3.63
 477,100 3.51 3.63 3.51 0 0 0
27/09/2013
3.51
 447,020 3.51 3.63 3.45 0 0 0
26/09/2013
3.51
 445,340 3.57 3.57 3.45 0 0 0
25/09/2013
3.57
 629,710 3.45 3.69 3.39 0 0 0
24/09/2013
3.45
 540,200 3.45 3.51 3.27 0 0 0
23/09/2013
3.45
 581,900 3.21 3.45 3.15 0 19,000 -0.1
20/09/2013
3.21
 309,800 3.21 3.21 2.92 1,000 0 0.0
19/09/2013
3.21
 309,200 3.10 3.21 3.15 0 0 0
18/09/2013
3.10
 426,300 3.27 3.33 3.10 0 0 0
17/09/2013
3.27
 346,100 3.27 3.39 3.21 0 0 0
16/09/2013
3.27
 425,300 3.33 3.45 3.27 21,000 0 0.1
13/09/2013
3.33
 81,560 3.39 3.39 3.33 1,000 0 0.0
12/09/2013
3.39
 128,000 3.39 3.39 3.33 0 0 0
11/09/2013
3.39
 447,820 3.39 3.45 3.27 0 111,600 -0.6
10/09/2013
3.39
 387,100 3.39 3.45 3.33 0 0 0
09/09/2013
3.39
 148,100 3.51 3.51 3.39 0 0 0
06/09/2013
3.51
 216,140 3.57 3.57 3.51 38,000 0 0.2
05/09/2013
3.57
 288,640 3.51 3.57 3.51 7,100 0 0.0
04/09/2013
3.51
 177,300 3.63 3.63 3.51 66,500 0 0.4
03/09/2013
3.63
 222,500 3.69 3.69 3.57 0 50,000 -0.3
30/08/2013
3.69
 216,300 3.57 3.69 3.57 0 0 0
29/08/2013
3.57
 194,900 3.63 3.69 3.57 0 0 0
28/08/2013
3.63
 313,900 3.75 3.75 3.57 0 0 0
27/08/2013
3.75
 179,000 3.81 3.87 3.75 0 0 0
26/08/2013
3.81
 195,160 3.81 3.87 3.75 0 0 0
23/08/2013
3.81
 219,500 3.93 3.93 3.81 0 0 0
22/08/2013
3.93
 345,790 4.05 4.05 3.87 0 0 0
21/08/2013
4.05
 257,600 4.11 4.11 3.93 0 0 0
20/08/2013
4.11
 325,800 4.11 4.17 4.05 0 3,000 -0.0
19/08/2013
4.11
 441,000 3.99 4.17 3.99 0 0 0
16/08/2013
3.99
 363,770 3.99 3.99 3.87 0 0 0
15/08/2013
3.99
 282,800 3.87 3.99 3.87 0 0 0
14/08/2013
3.87
 230,100 3.81 3.87 3.69 3,000 0 0.0
13/08/2013
3.81
 203,390 3.93 3.93 3.57 0 60 -0.0
12/08/2013
3.93
 188,500 3.93 3.99 3.87 0 11,000 -0.1
09/08/2013
3.93
 171,800 3.99 4.05 3.93 0 42,100 -0.3
08/08/2013
3.99
 333,900 4.05 4.17 3.99 0 0 0
07/08/2013
4.05
 233,900 4.11 4.11 4.05 0 18,700 -0.1
06/08/2013
4.11
 219,700 4.05 4.11 3.99 0 61,000 -0.4
05/08/2013
4.05
 423,600 3.99 4.23 4.05 0 0 0
02/08/2013
3.99
 137,530 4.05 4.11 3.99 0 0 0
01/08/2013
4.05
 224,800 3.99 4.11 3.93 0 0 0
31/07/2013
3.99
 181,600 4.05 4.05 3.99 0 0 0
30/07/2013
4.05
 124,250 3.99 4.11 3.99 0 1,000 -0.0
29/07/2013
3.99
 130,100 4.11 4.17 3.99 0 0 0
26/07/2013
4.11
 307,800 4.11 4.23 4.05 0 0 0
25/07/2013
4.11
 264,300 4.29 4.29 4.11 0 29,700 -0.2
24/07/2013
4.29
 325,000 4.29 4.64 4.23 0 50,000 -0.4
23/07/2013
4.29
 353,500 4.40 4.40 4.29 0 0 0
22/07/2013
4.40
 215,300 4.46 4.46 4.29 0 0 0
19/07/2013
4.46
 209,200 4.40 4.46 3.99 0 0 0
18/07/2013
4.40
 257,100 4.58 4.64 4.40 0 0 0
17/07/2013
4.58
 769,800 4.35 4.58 4.35 0 0 0
16/07/2013
4.35
 564,700 4.35 4.40 4.29 0 0 0
15/07/2013
4.35
 138,300 4.40 4.46 4.35 0 4,600 -0.0
12/07/2013
4.40
 317,100 4.23 4.40 4.29 0 0 0
11/07/2013
4.23
 166,200 4.29 4.29 4.23 0 0 0
10/07/2013
4.29
 128,400 4.29 4.35 4.29 0 0 0
09/07/2013
4.29
 150,700 4.29 4.35 4.29 0 0 0
08/07/2013
4.29
 93,600 4.29 4.35 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |