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)
11/10/2023
23.10
 4,157,300 23 23.30 22.60 6,900 0 0.2
10/10/2023
23
 6,026,300 23.30 24.10 23 0 0 0
09/10/2023
23.30
 2,604,900 23 23.40 22.80 7,500 0 0.2
06/10/2023
23
 4,814,700 22.50 23 22 0 10,500 -0.2
05/10/2023
22.50
 2,865,200 22.90 23.30 22.50 0 100 -0.0
04/10/2023
22.90
 4,978,500 22.10 23.60 21.50 0 0 0
03/10/2023
22.10
 7,139,800 24.20 24.20 22 14 0 0.0
02/10/2023
24.20
 3,936,500 24.50 24.50 23.60 4,200 11,789 -0.2
29/09/2023
24.50
 7,232,500 23 24.50 22.60 4,534,500 60,800 109.6
28/09/2023
23
 5,569,800 23.20 23.50 22.20 865,400 14,676 19.4
27/09/2023
23.20
 7,616,500 21.10 23.20 21.10 1,341,000 37,676 28.9
26/09/2023
21.10
 6,767,700 20.70 22.40 20.20 1,732,446 20,230 36.5
25/09/2023
20.70
 6,290,700 23 23.20 20.70 10,230 9,338 0.0
22/09/2023
23
 19,239,500 24.90 24.90 22.50 7,750 11,100 -0.1
21/09/2023
24.90
 4,040,400 25.80 25.90 24.80 0 2,446 -0.1
20/09/2023
25.80
 3,087,500 24.80 25.80 24.80 28,300 6,000 0.6
19/09/2023
24.80
 3,778,200 24.60 25.50 24.10 200 0 0
18/09/2023
24.60
 3,641,500 25.30 25.60 24.60 63,575 100 1.6
15/09/2023
25.30
 3,852,100 25.30 25.80 25 31,900 200,300 0
14/09/2023
25.30
 9,154,500 26.80 27.20 25.20 15,200 0 0.4
13/09/2023
26.80
 10,342,700 27.40 28.40 26.50 28,300 2,000 0.7
12/09/2023
27.40
 5,722,900 26.90 27.50 26.60 33,100 16,000 0.5
11/09/2023
26.90
 5,973,000 28.10 28.50 26.90 14,340 0 0.4
08/09/2023
28.10
 4,276,400 27.90 28.40 27.70 0 5,100 -0.1
07/09/2023
27.90
 5,725,800 28.50 29 27.80 45,100 4,400 1.1
06/09/2023
28.50
 11,537,600 26.30 28.50 26.30 13,000 17,100 -0.1
05/09/2023
26.30
 4,082,100 26.20 26.80 26 2,090 0 0.1
31/08/2023
26.20
 3,826,200 26.30 26.60 26 41,210 1,100 1.1
30/08/2023
26.30
 5,140,200 25.80 26.30 25.70 500 4,300 -0.1
29/08/2023
25.80
 7,770,700 26.80 27.70 25.60 7,900 0 0.2
28/08/2023
26.80
 7,185,900 25.20 27.10 25.70 100 3,000 -0.1
25/08/2023
25.20
 5,322,400 24.90 25.70 24.90 1,000 4,800 0
24/08/2023
24.90
 5,295,600 23.90 25.20 23.70 1,000 0 0.0
23/08/2023
23.90
 2,157,300 24.40 25 23.90 8,800 0 0.2
22/08/2023
24.40
 5,258,500 24.50 25.10 23 200 1,000 -0.0
21/08/2023
24.50
 5,568,700 23.90 24.90 22.20 8,500 4,000 0.1
18/08/2023
23.90
 12,887,800 26.50 27.70 23.90 15,500 99,100 -2.2
17/08/2023
26.50
 3,976,600 27 27.50 26.50 1,600 0 0.0
16/08/2023
27
 3,807,400 27 27.50 26.50 1,600 0 0.0
15/08/2023
27
 3,067,600 27.40 27.90 26.90 0 0 0
14/08/2023
27.40
 4,011,400 25.50 27.90 25.30 39,200 5,500 0.9
11/08/2023
25.50
 4,140,800 24.80 25.50 24.60 0 24,700 -0.6
10/08/2023
24.80
 2,900,200 24.90 25.50 24.50 2,700 5,619 -0.1
09/08/2023
24.90
 3,811,900 24.50 25.80 24.50 0 0 0
08/08/2023
24.50
 3,806,200 24.60 25.50 24.20 45,700 0 1.1
07/08/2023
24.60
 3,639,400 24.80 25.20 24.30 14,000 8,200 0.1
04/08/2023
24.80
 4,528,100 23.80 24.90 23.80 10,500 400 0.2
03/08/2023
23.80
 6,377,400 24.30 24.40 23.40 31,400 0 0.7
02/08/2023
24.30
 5,754,900 23.20 25.20 23 100 2,200 -0.1
01/08/2023
23.20
 11,673,300 21.10 23.20 21.20 13,600 0 0.3
31/07/2023
21.10
 5,256,400 20.40 21.20 20.50 1,000 0 0.0
28/07/2023
20.40
 3,287,800 20.20 20.70 20.20 20,400 0 0.4
27/07/2023
20.20
 3,677,600 20.30 21 20 0 20,900 -0.4
26/07/2023
20.30
 2,834,200 20.50 21.30 20.20 13,600 6,400 0.1
25/07/2023
20.50
 2,824,800 20.80 21 20.50 13,600 700 0.3
24/07/2023
20.80
 4,054,500 20.80 21.30 20.60 1,100 2,800 -0.0
21/07/2023
20.80
 2,279,000 20.60 20.90 20.50 2,000 0 0.0
20/07/2023
20.60
 1,806,700 20.10 20.60 20 4,300 8,100 -0.1
19/07/2023
20.10
 2,957,900 20.50 20.70 20.10 0 0 0
18/07/2023
20.50
 3,297,600 20.60 20.90 20.50 27,200 0 0.6
17/07/2023
20.60
 4,431,300 20.50 21.20 20.40 31,200 700 0.6
14/07/2023
20.50
 4,669,900 20.10 21 20.10 20,400 0 0.4
13/07/2023
20.10
 2,665,000 20 20.30 20 8,000 0 0.2
12/07/2023
20
 3,066,600 20.10 20.60 19.80 15,700 0 0.3
11/07/2023
20.10
 7,509,700 19.40 20.40 19.50 10,100 18,000 -0.2
10/07/2023
19.40
 2,878,900 19.30 19.70 19.40 0 0 0
07/07/2023
19.30
 1,428,700 19.10 19.40 18.90 0 0 0
06/07/2023
19.10
 4,277,000 19.50 19.70 18.60 500 300 0.0
05/07/2023
19.50
 7,231,700 19.50 20 19.50 3,000 0 0.1
04/07/2023
19.50
 2,197,512 19.30 19.60 19.30 0 0 0
03/07/2023
19.30
 1,252,951 19.30 20.20 19.30 0 100 -0.0
30/06/2023
19.30
 2,657,532 19.40 19.60 17.50 0 0 0
29/06/2023
19.40
 8,719,321 19.50 20.30 19.40 5,000 1,308 0.1
28/06/2023
19.50
 8,221,215 19.70 19.90 19.50 9,200 0 0.2
27/06/2023
19.70
 6,402,108 19.50 20.20 19.50 18,700 0 0.4
26/06/2023
19.50
 5,139,813 20 20.20 19.10 14,000 0 0.3
23/06/2023
20
 7,724,190 20.40 20.40 19.60 0 0 0
22/06/2023
20.40
 3,681,354 18.70 20.60 19.90 0 6,520 -0.1
21/06/2023
18.70
 19,009,987 18.40 20.30 18.50 5,000 0 0.1
20/06/2023
18.40
 1,593,701 18 18.50 17.80 0 0 0
19/06/2023
18
 3,145,484 18 18.20 17.80 20 5,000 -0.1
16/06/2023
18
 2,975,028 18.30 18.60 18 0 382,400 -6.9
15/06/2023
18.30
 1,537,441 18.50 18.60 18.30 3,200 0 0.1
14/06/2023
18.50
 3,584,701 18.60 19.10 18.40 2,000 0 0.0
13/06/2023
18.60
 10,773,042 18.40 18.80 18.20 0 0 0
12/06/2023
18.40
 1,911,900 18.30 18.60 18.20 7,100 0 0.1
09/06/2023
18.30
 663,091 18.30 18.50 18.20 0 0 0
08/06/2023
18.30
 5,985,278 18.60 19.20 18.30 82,700 8 1.5
07/06/2023
18.60
 3,463,639 18.30 18.60 18.30 0 1,000 -0.0
06/06/2023
18.30
 3,769,602 18.30 18.70 18 10,000 0 0.2
05/06/2023
18.30
 2,692,318 18.20 18.40 18.10 9,800 100 0.2
02/06/2023
18.20
 3,519,786 18.40 18.80 18.20 0 1,200 -0.0
01/06/2023
18.40
 2,036,765 18.50 18.60 18.20 1,000 7,600 -0.1
31/05/2023
18.50
 6,184,870 18.10 19.10 18.20 0 3,010 -0.1
30/05/2023
18.10
 2,557,429 18.20 18.30 17.80 9,400 0 0.2
29/05/2023
18.20
 2,479,317 17.90 18.20 17.90 0 0 0
26/05/2023
17.90
 1,851,386 17.80 18.20 17.80 0 0 0
25/05/2023
17.80
 3,555,153 17.30 17.80 17.10 0 26,400 -0.5
24/05/2023
17.30
 2,707,375 17.10 17.60 17.10 0 0 0
23/05/2023
17.10
 1,834,782 17.50 17.60 16.90 8,000 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |