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)
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
22/05/2023
17.50
 2,017,171 16.90 17.60 17 0 5,015 -0.1
19/05/2023
16.90
 1,395,206 16.70 16.90 16.60 0 3,500 -0.1
18/05/2023
16.70
 1,531,141 16.80 17 16.60 0 0 0
17/05/2023
16.80
 2,162,820 17.40 17.60 16.80 19,600 10 0.3
16/05/2023
17.40
 3,113,676 17.70 17.80 17.20 5,000 0 0.1
15/05/2023
17.70
 4,475,100 17.20 18.30 17.20 9,800 17 0.2
12/05/2023
17.20
 2,279,000 17.10 17.50 17 0 8,920 -0.2
11/05/2023
17.10
 2,101,600 17.10 17.40 16.90 0 0 0
10/05/2023
17.10
 1,082,010 16.90 17.20 16.90 0 3,000 -0.1
09/05/2023
16.90
 2,134,145 16.90 17.50 16.90 5,000 56,400 -0.9
08/05/2023
16.90
 3,297,340 16.40 17.10 16.40 11,800 0 0.2
05/05/2023
16.40
 2,409,475 16.70 16.80 16.40 0 14,600 -0.2
04/05/2023
16.70
 2,862,128 16.10 16.80 16.10 0 1,100 -0.0
28/04/2023
16.10
 872,721 15.80 16.20 15.90 0 2,000 -0.0
27/04/2023
15.80
 1,535,700 15.70 16.10 15.70 0 85,900 -1.4
26/04/2023
15.70
 1,141,875 15.50 15.70 15.30 0 111,600 -1.7
25/04/2023
15.50
 753,068 15.50 15.90 15.40 300 36,500 -0.6
24/04/2023
15.50
 1,193,922 15.50 15.70 15.20 0 36,500 -0.6
21/04/2023
15.50
 1,193,985 15.80 16 15.50 0 21,900 -0.3
20/04/2023
15.80
 9,830,918 15.80 15.90 15.70 0 0 0
19/04/2023
15.80
 1,329,558 16.20 16.30 15.80 2,000 0 0.0
18/04/2023
16.20
 1,430,135 15.70 16.20 15.70 300 100 0.0
17/04/2023
15.70
 1,101,597 15.90 16 15.60 500 0 0.0
14/04/2023
15.90
 3,065,673 16.40 16.60 15.90 131,300 10,400 2.0
13/04/2023
16.40
 1,622,319 16.70 17 16.40 0 2,000 -0.0
12/04/2023
16.70
 4,484,821 17 17.20 16.70 3,000 0 0.1
11/04/2023
17
 2,397,414 16.60 17 16.20 0 74 -0.0
10/04/2023
16.60
 3,425,105 17.10 17.60 16.50 2,000 0 0.0
07/04/2023
17.10
 7,269,510 16.90 17.40 16.90 0 0 0
06/04/2023
16.90
 6,997,335 16.60 17.80 16.60 23,000 7,920 0.3
05/04/2023
16.60
 2,289,473 16.30 16.80 16.20 0 6,400 -0.1
04/04/2023
16.30
 2,270,854 16.40 16.70 16.30 0 0 0
03/04/2023
16.40
 2,700,798 15.90 16.50 16 0 0 0
31/03/2023
15.90
 1,253,855 15.80 15.90 15.60 0 0 0
30/03/2023
15.80
 2,680,158 15.50 16.30 15.50 0 0 0
29/03/2023
15.50
 663,005 15.50 15.70 15.50 700 30,000 -0.5
28/03/2023
15.50
 1,766,521 15.80 16 14.30 0 0 0
27/03/2023
15.80
 1,256,842 15.50 15.80 15.40 0 0 0
24/03/2023
15.50
 1,407,178 15.30 15.70 15.30 0 0 0
23/03/2023
15.30
 1,058,493 15.40 15.40 15.10 600 3,000 -0.0
22/03/2023
15.40
 1,222,863 15.40 15.60 15.30 0 0 0
21/03/2023
15.40
 918,435 15.30 15.50 15 0 0 0
20/03/2023
15.30
 1,272,771 15.70 15.90 15.30 1,000 0 0.0
17/03/2023
15.70
 2,429,754 15.30 15.70 15.30 1,424,700 0 22.4
16/03/2023
15.30
 1,083,806 15.80 15.80 15.20 0 0 0
15/03/2023
15.80
 1,914,731 14.90 15.90 15.20 2,400 0 0.0
14/03/2023
14.90
 3,447,837 16 16.30 14.80 300 0 0.0
13/03/2023
16
 1,764,687 16.10 16.50 15.80 100 1,600 -0.0
10/03/2023
16.10
 4,281,090 15.50 16.50 15.40 0 0 0
09/03/2023
15.50
 1,212,990 15.60 15.90 15.50 700 0 0.0
08/03/2023
15.60
 1,091,457 15 15.60 14.80 9,200 0 0.1
07/03/2023
15
 1,490,500 15.40 15.60 14.90 23,100 500 0.3
06/03/2023
15.40
 1,734,471 15.50 16 15.30 1,100 0 0.0
03/03/2023
15.50
 1,832,205 15.60 16.20 15.50 9,200 0 0.1
02/03/2023
15.60
 3,272,155 14.80 15.80 15 0 4,000 -0.1
01/03/2023
14.80
 1,066,005 14.40 14.80 14.20 84,600 0 1.2
28/02/2023
14.40
 776,512 14.30 14.70 14.30 76,900 0 1.1
27/02/2023
14.30
 1,185,401 14.80 14.80 14.20 0 0 0
24/02/2023
14.80
 900,803 14.80 15 14.50 57,100 0 0.8
23/02/2023
14.80
 1,668,903 14.70 14.80 14.20 0 0 0
22/02/2023
14.70
 1,953,577 14.80 15.20 14.40 52,200 0 0.8
21/02/2023
14.80
 1,819,754 15.10 15.40 14.70 69,400 700 1.0
20/02/2023
15.10
 1,483,495 14.10 15.10 14.20 0 1,600 -0.0
17/02/2023
14.10
 1,141,824 14.10 14.40 14 82,100 0 1.2
16/02/2023
14.10
 672,636 13.90 14.50 13.90 4,600 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |