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)
15/02/2023
13.90
 1,198,530 13.40 14.20 13.40 0 0 0
14/02/2023
13.40
 718,009 13.40 13.80 13.40 42,900 0 0.6
13/02/2023
13.40
 2,605,977 14.10 14.10 12.80 0 3,400 -0.0
10/02/2023
14.10
 727,646 14.30 14.40 14 0 2,800 -0.0
09/02/2023
14.30
 920,233 14.10 14.60 14.10 0 11,400 -0.2
08/02/2023
14.10
 1,552,475 14.20 14.70 13.70 10,000 111,600 -1.4
07/02/2023
14.20
 1,974,759 15.10 15.40 14.10 0 0 0
06/02/2023
15.10
 981,907 15.20 15.50 14.90 67,300 0 1.0
03/02/2023
15.20
 2,156,864 14.80 15.70 14.80 29,000 0 0.4
02/02/2023
14.80
 2,663,963 15.40 15.90 14.60 111,600 0 1.7
01/02/2023
15.40
 4,703,336 16.80 17.30 15.40 67,300 700 1.1
31/01/2023
16.80
 2,498,117 16.60 17 16.50 59,100 0 1.0
30/01/2023
16.60
 4,859,458 16 17.20 15.70 24,100 0 0.4
27/01/2023
16
 2,868,775 15.90 16.40 15.80 136,300 0 2.2
19/01/2023
15.90
 1,175,325 15.90 16.20 15.60 147,200 53,000 1.5
18/01/2023
15.90
 1,608,630 15.60 16.20 15.60 110,400 0 1.7
17/01/2023
15.60
 2,109,767 14.80 15.80 14.80 81,900 0 1.3
16/01/2023
14.80
 617,834 14.70 14.90 14.50 0 100 -0.0
13/01/2023
14.70
 1,167,107 14.50 15.30 14.50 41,400 31 0.6
12/01/2023
14.50
 462,767 14.60 14.80 14.50 58,200 41 0.9
11/01/2023
14.60
 756,405 14.70 15.10 14.60 53,600 0 0.8
10/01/2023
14.70
 1,064,608 14.30 15.10 14.10 82,800 0 1.2
09/01/2023
14.30
 728,317 14.50 15 14.30 44,400 0 0.6
06/01/2023
14.50
 1,341,558 15.10 15.30 14.50 42,800 0 0.6
05/01/2023
15.10
 1,314,154 15.10 15.50 14.70 72,000 0 1.1
04/01/2023
15.10
 1,674,324 15.50 15.90 15.10 5,000 3,000 0.0
03/01/2023
15.50
 1,985,536 14.10 15.50 14 21,600 0 0.3
30/12/2022
14.10
 1,336,842 14.20 14.50 13.90 4,000 0 0.1
29/12/2022
14.20
 711,029 14.50 14.90 14.20 45,400 0 0.7
28/12/2022
14.50
 580,868 14.60 14.80 14.20 14,400 0 0.2
27/12/2022
14.60
 1,040,161 13.80 14.60 13.40 100 2,500 -0.0
26/12/2022
13.80
 1,533,224 14.80 15.10 13.80 200 0 0.0
23/12/2022
14.80
 1,610,275 14.40 15.20 14.40 13,800 700 0.2
22/12/2022
14.40
 1,555,007 14.50 14.80 13.10 300 801 -0.0
21/12/2022
14.50
 1,794,248 14.60 15.10 13.50 1,200 0 0.0
20/12/2022
14.60
 4,547,756 16 16.30 14.40 62,500 0 0.9
19/12/2022
16
 2,391,070 17.50 17.70 16 34,000 22,500 0.2
16/12/2022
17.50
 2,451,488 16.80 17.50 16.40 821,900 0 14.4
15/12/2022
16.80
 1,803,438 16.90 17.40 16.60 54,400 6,200 0.8
14/12/2022
16.90
 4,086,278 17.20 17.90 16.90 0 20,000 -0.4
13/12/2022
17.20
 5,709,586 17 17.50 15.60 38,700 0 0.7
12/12/2022
17
 3,575,628 18.60 20.40 17 13,000 600 0.2
09/12/2022
18.60
 3,647,734 17.90 18.90 17.20 30,600 0 0.6
08/12/2022
17.90
 2,803,156 17 18 17 26,900 0 0.5
07/12/2022
17
 3,641,771 17.70 18.60 17 37,300 0 0.7
06/12/2022
17.70
 7,148,831 17.70 19.40 17.70 23,800 0 0.5
05/12/2022
17.70
 4,342,073 16.20 17.80 16.30 38,400 2,800 0.6
02/12/2022
16.20
 2,020,015 15.80 16.40 15.30 48,200 3,400 0.7
01/12/2022
15.80
 2,346,645 16 16.80 15.70 13,600 0 0.2
30/11/2022
16
 1,471,015 16.20 16.60 14.60 15,900 0 0.3
29/11/2022
16.20
 2,219,674 16.20 17.30 15.50 32,700 0 0.5
28/11/2022
16.20
 1,560,124 14.80 16.20 14.60 23,800 0 0.4
25/11/2022
14.80
 958,021 13.80 14.80 12.50 0 0 0
24/11/2022
13.80
 713,967 13.70 14 13.20 2,000 300 0.0
23/11/2022
13.70
 1,194,722 14.20 14.50 13.60 0 0 0
22/11/2022
14.20
 1,845,128 14.10 15.50 14.10 400 0 0.0
21/11/2022
14.10
 1,633,617 12.90 14.10 11.70 34,000 0 0.5
18/11/2022
12.90
 1,785,806 12.80 13.50 11.70 3,400 0 0.0
17/11/2022
12.80
 1,547,037 11.80 12.80 10.90 46,600 5,000 0.5
16/11/2022
11.80
 4,058,704 10.80 11.80 9.80 20,600 41,500 -0.3
15/11/2022
10.80
 2,169,187 12 12 10.80 23,800 1,000 0.2
14/11/2022
12
 4,046,453 12.50 12.50 11.30 20,000 21,300 -0.0
11/11/2022
12.50
 6,207,358 13.30 13.60 12 400 9,000 -0.1
10/11/2022
13.30
 2,171,624 14.70 14.70 13.30 0 25,500 -0.3
09/11/2022
14.70
 813,866 14.40 15 13.10 700 0 0.0
08/11/2022
14.40
 3,253,001 14.40 14.40 13 0 0 0
07/11/2022
14.40
 3,106,834 16 16 14.40 0 0 0
04/11/2022
16
 3,123,472 16.80 16.80 15.20 0 0 0
03/11/2022
16.80
 1,171,710 17.10 17.60 16.60 0 55,000 -0.9
02/11/2022
17.10
 743,950 17.20 17.50 16.80 32,200 0 0.6
01/11/2022
17.20
 1,734,624 16.50 17.70 16.60 0 5,000 -0.1
31/10/2022
16.50
 1,215,089 16.80 17 15.90 3,300 0 0.1
28/10/2022
16.80
 1,678,571 17.20 17.80 16.70 24,000 0 0.4
27/10/2022
17.20
 2,735,817 16.10 17.20 14.50 0 0 0
26/10/2022
16.10
 2,526,868 16.10 16.40 15.60 0 0 0
25/10/2022
16.10
 6,118,614 16.20 16.80 14.60 0 1,700 -0.0
24/10/2022
16.20
 2,526,076 18 18.50 16.20 1,200 8,100 -0.1
21/10/2022
18
 3,842,899 20 20.20 18 1,200 0 0.0
20/10/2022
20
 1,750,719 20.50 20.70 19.70 1,600 1,900 -0.0
19/10/2022
20.50
 1,526,885 20.90 21.60 20.50 0 0 0
18/10/2022
20.90
 2,864,272 19 20.90 19 34,000 11,200 0.5
17/10/2022
19
 877,040 19.40 19.50 18.80 0 7,700 -0.1
14/10/2022
19.40
 1,380,621 19.10 19.80 19.30 10,000 0 0.2
13/10/2022
19.10
 894,991 19.20 19.50 19.10 27,200 0 0.5
12/10/2022
19.20
 1,808,383 19 20.20 17.50 5,100 0 0.1
11/10/2022
19
 2,444,030 21.10 21.10 19 0 0 0
10/10/2022
21.10
 2,355,868 20 21.30 19.50 0 0 0
07/10/2022
20
 3,252,300 21.50 21.50 19.50 34,300 0 0.7
06/10/2022
21.50
 1,746,371 22.50 22.60 21 0 0 0
05/10/2022
22.50
 1,616,227 21.50 22.90 21.70 500 27,000 -0.6
04/10/2022
21.50
 1,634,075 21.50 22 21.10 7,100 500 0.1
03/10/2022
21.50
 2,793,627 22 22.20 19.90 40,200 0 0.9
30/09/2022
22
 3,433,089 21.50 23 19.40 0 31,500 -0.7
29/09/2022
21.50
 2,891,293 23.70 24.40 21.50 0 2,000 -0.0
28/09/2022
23.70
 2,167,306 24.60 24.70 23.50 0 0 0
27/09/2022
24.60
 1,665,659 24.20 24.70 24.10 2,000 0 0.0
26/09/2022
24.20
 3,178,231 26.10 26.10 24 0 1,000 -0.0
23/09/2022
26.10
 1,547,407 26.10 26.80 26 0 0 0
22/09/2022
26.10
 1,326,891 25.90 26.40 25 200 27,200 -0.7
21/09/2022
25.90
 1,230,065 26 26.30 25.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |