CTCP Tasco (hut)

15.70
-0.10
(-0.63%)
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
(2024-11-20) 		-0.20 -1.26% 20,142,500 -461,266 -7.2
15.70
15.90
15.70
2 tháng
(2024-10-21) 		-0.70 -4.27% 47,808,421 -1,136,252 -18.1
15.70
16.40
15.70
3 tháng
(2024-09-23) 		-0.90 -5.42% 83,002,405 -709,188 -11.0
15.70
16.60
15.70
6 tháng
(2024-06-24) 		-1.30 -7.65% 173,227,974 -628,201 -9.8
15.70
17.70
15.70
12 tháng
(2023-12-26) 		-4 -20.30% 640,624,407 -1,059,823 -16.3
15.70
20.90
15.70
24 tháng
(2023-01-03) 		0.20 1.29% 1,618,673,511 9,189,117 208.4
13.40
28.50
15.70
36 tháng
(2022-01-05) 		-4.90 -23.79% 2,432,579,240 12,399,740 308.5
10.80
51.30
15.70
60 tháng
(2020-01-16) 		13.50 613.64% 4,761,776,983 -47,490,655 99.3
1.30
51.30
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2024
18.80
 2,594,120 19 19 18.60 64,600 110,700 -0.9
06/03/2024
18.90
 4,868,187 18.50 19.40 18.50 1,200 500 0.0
05/03/2024
19.30
 3,409,290 17.40 19.50 17.40 101,200 0 2.0
04/03/2024
19.30
 7,019,856 19.30 19.60 19.20 336,500 5,040 6.4
01/03/2024
19.10
 2,774,712 19.30 19.30 18.90 12,000 7,800 0.1
29/02/2024
19.20
 4,569,311 19 19.20 18.60 945,100 86,600 16.4
28/02/2024
18.90
 4,171,766 18.20 19 17.20 2,500 78,300 -1.4
27/02/2024
18.60
 2,558,101 18.40 18.70 18 6,000 2,300 0.1
26/02/2024
18.40
 3,894,159 18.60 18.60 18.20 79,350 4,000 1.4
23/02/2024
18.60
 6,273,755 19 19.20 18.40 87,000 393,186 -5.8
22/02/2024
19
 2,607,625 17.30 19.30 17.30 200 0 0.0
21/02/2024
19.20
 2,867,751 19.40 19.50 18.80 0 37,000 -0.7
20/02/2024
19.40
 4,727,119 19.20 19.70 19.20 292,000 30,200 5.1
19/02/2024
19.20
 4,342,454 19.20 19.30 18.90 79,014 10,000 1.3
16/02/2024
19.20
 3,181,998 19.30 19.40 19.10 45,500 16,911 0.6
15/02/2024
19.10
 4,473,773 18.90 19.40 18.90 42,100 25,100 0.3
07/02/2024
18.90
 2,644,406 18.50 19.20 18.50 100 60,300 -1.1
06/02/2024
18.70
 3,006,560 18.80 18.90 18.50 5,000 6,000 -0.0
05/02/2024
18.70
 4,861,352 19.20 19.20 18.70 9,100 0 0.2
02/02/2024
19.10
 2,940,439 19.30 19.50 19.10 0 0 0
01/02/2024
19.10
 4,165,989 19.40 19.40 19 18,530 110,500 -1.8
31/01/2024
19.20
 5,187,861 19.90 19.90 19.20 0 300 -0.0
30/01/2024
19.70
 3,373,589 19.50 19.70 19.40 0 14,200 -0.3
29/01/2024
19.50
 2,424,153 19.50 19.70 19.40 0 20,100 -0.4
26/01/2024
19.50
 2,360,865 19.50 19.70 19.40 3,000 76,300 -1.4
25/01/2024
19.50
 1,374,017 19.50 19.60 19.40 5,100 0 0.1
24/01/2024
19.50
 2,303,698 19.60 19.80 19.50 100 32,300 -0.6
23/01/2024
19.60
 2,944,427 19.70 20.10 19.60 0 79,700 -1.6
22/01/2024
19.70
 3,584,736 19.70 19.80 19.30 200 2,100 -0.0
19/01/2024
19.60
 3,385,386 19.80 19.90 19.50 100 59,200 -1.2
18/01/2024
19.70
 1,657,258 19.70 19.90 19.60 0 36,000 -0.7
17/01/2024
19.60
 5,336,686 19.80 20.10 19.60 0 0 0
16/01/2024
19.90
 3,770,802 19.30 19.90 18.40 6,400 0 0.1
15/01/2024
19.30
 8,205,246 20.20 20.50 19.30 122,900 100 2.4
12/01/2024
20.20
 10,705,092 20.50 20.60 19.70 15,000 0 0.3
11/01/2024
20.50
 6,509,016 20.80 21.20 20.40 0 0 0
10/01/2024
20.80
 12,406,849 20.80 21.60 20.60 23,100 5,000 0.4
09/01/2024
20.80
 4,109,200 21.10 21.10 20.50 5,300 0 0.1
08/01/2024
20.90
 7,081,070 20 21.10 20 5,100 0 0.1
05/01/2024
20.50
 2,781,183 20.30 20.60 20.20 0 100 -0.0
04/01/2024
20.30
 11,602,561 20.50 21.10 20.30 0 259,800 -5.3
03/01/2024
20.20
 7,616,315 20 20.80 18.30 5,000 39,200 -0.7
02/01/2024
20
 3,906,333 20.50 20.50 19.90 0 4,900 -0.1
29/12/2023
20.20
 10,614,005 19.60 20.70 19.60 0 0 0
28/12/2023
19.50
 2,389,496 19.70 19.70 19.40 0 0 0
27/12/2023
19.50
 2,811,341 19.80 19.90 19.50 0 0 0
26/12/2023
19.70
 2,551,319 17.80 19.90 17.80 0 0 0
25/12/2023
19.70
 2,636,427 17.50 19.80 17.50 0 15,000 -0.3
22/12/2023
19.40
 2,503,655 19.40 19.70 19.20 10,000 0 0.2
21/12/2023
19.40
 2,610,332 19.40 19.60 19.20 39,000 29,200 0.2
20/12/2023
19.40
 2,531,174 19.50 19.60 19.30 300 83,600 -1.6
19/12/2023
19.40
 4,188,780 17.50 19.40 17.50 0 0 0
18/12/2023
19.10
 4,650,624 19.50 19.70 19.10 500 0 0.0
15/12/2023
19.50
 6,964,325 19.90 19.90 19.40 0 1,424,400 -27.8
14/12/2023
19.60
 9,605,208 20.80 20.90 19.60 500 179,300 -3.6
13/12/2023
20.60
 9,573,767 20.70 21.60 20.50 10,000 29,600 -0.4
12/12/2023
20.90
 4,748,158 20.70 21.10 20.50 0 0 0
11/12/2023
20.70
 3,602,200 20.50 21.20 18.90 5,900 18,500 -0.3
08/12/2023
20.90
 7,190,525 20.80 21.30 20.60 0 0 0
07/12/2023
20.80
 11,060,645 21.50 21.60 20.20 0 0 0
06/12/2023
21.30
 10,505,666 20.50 21.50 20.30 0 5,040 -0.1
05/12/2023
20.30
 5,453,059 20.10 20.70 20.10 7,000 100 0.1
04/12/2023
20.50
 10,712,842 19.80 20.70 19.70 34,300 8,300 0.5
01/12/2023
19.50
 3,540,216 19.90 20 19.20 10,000 10,200 0
30/11/2023
19.90
 4,708,136 19.60 20 19.50 1,184,600 21,800 23.1
29/11/2023
19.50
 2,490,978 18.70 19.60 18.70 0 1,700 -0.0
28/11/2023
19.30
 5,125,679 19.30 19.50 18.70 2,000 11,300 -0.2
27/11/2023
19.30
 3,117,962 20 20.10 19.20 5,000 0 0.1
24/11/2023
20
 6,654,593 20 20.10 18.90 10,700 0 0.2
23/11/2023
20
 10,378,045 20.50 21.40 20 42,000 28,000 0.3
22/11/2023
21.10
 4,379,878 20.20 21.20 20.20 0 152,800 -3.2
21/11/2023
21
 7,854,134 20.10 21.20 20 0 20,000 -0.4
20/11/2023
19.90
 3,984,882 19.80 20.20 19 0 100 -0.0
17/11/2023
19.90
 7,683,599 20.70 20.90 19.80 20,000 22,900 -0.0
16/11/2023
20.50
 3,978,473 19.90 20.60 19.90 10,000 2,000 0.2
15/11/2023
20.10
 5,700,260 20.30 20.80 20 500 142,400 -2.9
14/11/2023
19.90
 4,150,029 19.50 20.30 19.50 0 21,600 -0.4
13/11/2023
19.50
 3,748,429 17.80 20.20 17.80 10,000 24,100 -0.3
10/11/2023
19.70
 6,284,286 20 20.60 19.60 0 600 -0.0
09/11/2023
20.10
 7,765,444 19.90 20.80 19.70 108,500 1,810 2.2
08/11/2023
19.90
 5,301,520 17.10 19.90 17.10 67,900 50,500 0.3
07/11/2023
18.20
 6,428,449 19.10 19.20 18 60,100 36,200 0
06/11/2023
18.90
 3,926,366 19 19.50 18.50 1,840 42,700 -0.8
03/11/2023
19
 6,761,300 18.70 19.40 18.60 20,700 138,400 -2.2
02/11/2023
18.70
 10,711,300 17.50 18.90 17.60 0 54,500 -1.0
01/11/2023
17.50
 5,661,600 16.60 17.50 15 63,300 0 1.1
31/10/2023
16.60
 6,501,700 17.50 17.90 16.30 159,500 1,300 2.7
30/10/2023
17.50
 4,072,800 19.10 19.20 17.50 78,200 90 1.4
27/10/2023
19.10
 3,671,800 19 19.60 18.20 0 4,000 0
26/10/2023
19
 11,035,000 21.10 21.10 19 0 21,600 -0.4
25/10/2023
21.10
 2,428,800 21.60 21.90 21.10 1,000 52,000 -1.1
24/10/2023
21.60
 3,162,100 21.20 21.60 21 0 33,200 -0.7
23/10/2023
21.20
 2,961,100 21.60 22.20 21 0 166,000 -3.6
20/10/2023
21.60
 4,830,800 20.50 21.60 20.30 0 3,100 -0.1
19/10/2023
20.50
 4,644,700 21.80 21.80 20.50 56,520 0 1.2
18/10/2023
21.80
 7,712,900 22.30 22.70 20.20 2,000 12,807 -0.2
17/10/2023
22.30
 4,840,600 23.80 24.20 22.30 26,000 0 0.6
16/10/2023
23.80
 7,854,800 23.50 24.30 23.30 0 0 0
13/10/2023
23.50
 3,831,800 23.50 23.70 22.70 0 0 0
12/10/2023
23.50
 5,072,100 23.10 23.80 23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |