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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |