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)
05/10/2009
5.09
 33,400 5.09 5.16 4.84 0 0 0
02/10/2009
5.09
 106,400 5.01 5.19 4.69 0 0 0
01/10/2009
5.01
 72,600 5.30 5.33 4.98 0 0 0
30/09/2009
5.30
 87,900 5.51 5.51 5.20 0 0 0
29/09/2009
5.51
 54,200 5.59 5.69 5.44 0 0 0
28/09/2009
5.59
 106,700 5.61 5.93 5.57 0 0 0
25/09/2009
5.61
 206,200 5.22 5.61 4.96 4,200 0 0
24/09/2009
5.22
 74,200 5.38 5.57 5.22 0 0 0
23/09/2009
5.38
 123,100 5.56 5.80 5.38 0 0 0
22/09/2009
5.56
 217,100 5.56 5.69 5.49 0 0 0
21/09/2009
5.56
 81,600 5.44 5.61 5.53 0 0 0
18/09/2009
5.44
 160,900 5.22 5.64 4.90 0 0 0
17/09/2009
5.22
 225,000 5.44 5.53 5.22 0 0 0
16/09/2009
5.44
 115,200 5.70 6.04 5.30 0 0 0
15/09/2009
5.70
 224,500 5.40 5.70 5.44 3,800 0 0
14/09/2009
5.40
 121,100 5.04 5.40 5.04 0 0 0
11/09/2009
5.04
 366,600 4.72 5.04 4.96 0 0 0
10/09/2009
4.72
 126,100 4.45 4.72 4.72 0 0 0
09/09/2009
4.45
 156,300 4.24 4.45 4.21 0 0 0
08/09/2009
4.24
 114,900 4.00 4.24 4.00 0 0 0
07/09/2009
4.00
 110,700 3.96 4.24 3.81 0 0 0
04/09/2009
3.96
 89,300 4.04 4.26 3.73 0 0 0
03/09/2009
4.04
 136,600 3.78 4.04 3.83 0 0 0
01/09/2009
3.78
 85,900 3.62 3.78 3.68 0 0 0
31/08/2009
3.62
 66,400 3.51 3.62 3.36 0 0 0
28/08/2009
3.51
 40,400 3.44 3.51 3.30 0 0 0
27/08/2009
3.44
 56,800 3.38 3.44 3.20 0 0 0
26/08/2009
3.38
 22,100 3.56 3.72 3.33 0 0 0
25/08/2009
3.56
 103,000 3.33 3.56 3.44 0 0 0
24/08/2009
3.33
 50,400 3.14 3.33 3.28 0 0 0
21/08/2009
3.14
 97,600 2.96 3.14 3.04 0 0 0
20/08/2009
2.96
 28,300 2.95 3.01 2.90 0 2,000 0
19/08/2009
2.95
 13,200 2.85 2.95 2.85 0 0 0
18/08/2009
2.85
 1,900 2.85 2.85 2.85 0 0 0
17/08/2009
2.85
 3,500 2.90 2.90 2.85 0 0 0
14/08/2009
2.90
 5,800 2.90 2.91 2.88 0 0 0
13/08/2009
2.90
 3,200 2.93 3.04 2.90 0 0 0
12/08/2009
2.93
 14,100 2.99 3.15 2.85 0 0 0
11/08/2009
2.99
 12,800 2.98 3.04 2.83 0 0 0
10/08/2009
2.98
 1,000 2.96 2.98 2.98 0 0 0
07/08/2009
2.96
 3,100 2.96 3.04 2.79 0 0 0
06/08/2009
2.96
 23,800 2.85 2.98 2.88 0 0 0
05/08/2009
2.85
 16,000 2.75 2.85 2.72 0 0 0
04/08/2009
2.75
 6,000 2.80 2.80 2.75 0 0 0
03/08/2009
2.80
 8,100 2.95 2.95 2.75 0 0 0
31/07/2009
2.95
 4,800 2.85 2.98 2.88 0 0 0
30/07/2009
2.85
 1,200 2.88 2.91 2.85 0 0 0
29/07/2009
2.88
 11,500 3.01 3.01 2.82 0 0 0
28/07/2009
3.01
 28,100 3.07 3.07 2.96 0 0 0
27/07/2009
3.07
 25,100 3.20 3.43 3.04 0 0 0
24/07/2009
3.20
 24,500 3.09 3.20 3.20 0 0 0
23/07/2009
3.09
 31,000 2.91 3.09 2.72 0 0 0
22/07/2009
2.91
 12,400 2.90 3.04 2.88 0 0 0
21/07/2009
2.90
 2,500 3.11 3.11 2.90 0 0 0
20/07/2009
3.11
 23,500 2.93 3.12 3.04 0 0 0
17/07/2009
2.93
 1,600 2.99 3.03 2.93 0 0 0
16/07/2009
2.99
 13,000 2.85 2.99 2.88 0 0 0
15/07/2009
2.85
 14,600 2.91 3.04 2.69 0 0 0
14/07/2009
2.91
 8,400 2.93 2.95 2.75 0 0 0
13/07/2009
2.93
 10,400 3.28 3.28 2.93 0 0 0
10/07/2009
3.28
 23,100 3.04 3.28 2.98 0 0 0
09/07/2009
3.04
 11,800 3.17 3.36 3.04 0 0 0
08/07/2009
3.17
 11,000 3.32 3.32 3.15 0 0 0
07/07/2009
3.32
 8,700 3.33 3.56 3.14 2,000 0 0
06/07/2009
3.33
 15,400 3.20 3.33 3.33 0 0 0
03/07/2009
3.20
 19,300 2.99 3.20 2.79 0 0 0
02/07/2009
2.99
 5,600 2.82 2.99 2.95 0 0 0
01/07/2009
2.82
 48,400 2.95 2.95 2.79 0 0 0
30/06/2009
2.95
 15,000 3.14 3.20 2.95 0 0 0
29/06/2009
3.14
 2,200 3.36 3.36 3.14 0 0 0
26/06/2009
3.36
 36,000 3.44 3.56 3.36 0 0 0
25/06/2009
3.44
 3,000 3.84 3.84 3.44 0 0 0
24/06/2009
3.84
 44,000 3.75 3.84 3.49 0 0 0
23/06/2009
3.75
 800 4.02 4.02 3.75 0 0 0
22/06/2009
4.02
 6,900 4.29 4.29 4.02 0 0 0
19/06/2009
4.29
 44,400 4.36 4.63 4.05 0 0 0
18/06/2009
4.36
 107,700 4.56 4.56 4.29 0 0 0
17/06/2009
4.56
 112,300 4.24 4.56 4.04 0 0 0
16/06/2009
4.24
 176,200 4.45 4.76 4.15 0 0 0
15/06/2009
4.45
 67,000 4.16 4.45 4.45 0 0 0
12/06/2009
4.16
 26,900 3.89 4.16 4.16 0 0 0
11/06/2009
3.89
 5,400 3.65 3.89 3.89 0 0 0
10/06/2009
3.65
 238,000 3.43 3.65 3.60 0 0 0
09/06/2009
3.43
 81,500 3.20 3.43 3.43 0 0 0
08/06/2009
3.20
 3,800 2.99 3.20 3.20 0 0 0
05/06/2009
2.99
 9,800 2.80 2.99 2.99 0 0 0
04/06/2009
2.80
 23,800 2.63 2.80 2.80 0 0 0
03/06/2009
2.63
 58,500 2.47 2.63 2.61 0 0 0
02/06/2009
2.47
 16,300 2.31 2.47 2.47 0 0 0
01/06/2009
2.31
 9,700 2.18 2.31 2.31 0 0 0
29/05/2009
2.18
 60,000 2.08 2.18 2.00 0 0 0
28/05/2009
2.08
 65,600 2.08 2.08 1.94 0 0 0
27/05/2009
2.08
 41,400 2.21 2.21 2.05 0 0 0
26/05/2009
2.21
 63,200 2.23 2.31 2.16 0 0 0
25/05/2009
2.23
 39,800 2.10 2.23 2.11 0 0 0
22/05/2009
2.10
 74,700 2.00 2.13 2.05 0 0 0
21/05/2009
2.00
 57,300 1.89 2.00 2.00 0 0 0
20/05/2009
1.89
 51,400 1.81 1.89 1.78 0 0 0
19/05/2009
1.81
 36,500 1.68 1.81 1.70 0 5,000 0
18/05/2009
1.68
 4,500 1.71 1.71 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |