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)
20/09/2022
26
 1,485,678 25.50 26.20 25.50 0 0 0
19/09/2022
25.50
 3,859,254 25 26 24.80 6,900 6,255 0.0
16/09/2022
25
 2,873,804 26.20 26.20 23.60 34,500 898,500 -21.6
15/09/2022
26.20
 931,838 26.10 26.60 26.10 600 0 0.0
14/09/2022
26.10
 2,567,376 26 26.40 25.10 2,100 2,900 -0.0
13/09/2022
26
 2,237,532 26.80 27 26 8,000 0 0.2
12/09/2022
26.80
 1,757,033 27.60 27.70 26.80 0 1,075 -0.0
09/09/2022
27.60
 2,875,817 26.30 27.60 25.60 1,000 1,000 0.0
08/09/2022
26.30
 3,188,158 27.40 27.90 26.30 0 3,000 -0.1
07/09/2022
27.40
 2,952,501 28.70 28.90 27.40 4,600 0 0.1
06/09/2022
28.70
 1,212,953 28.50 29 28.50 0 0 0
05/09/2022
28.50
 1,186,674 28.60 29 28.50 0 0 0
31/08/2022
28.60
 1,232,858 28.50 28.90 28.20 5,200 1,000 0.1
30/08/2022
28.50
 2,640,211 28.80 29.60 28.40 0 15,600 -0.5
29/08/2022
28.80
 5,221,505 29.20 29.20 27.20 1,000 2,000 -0.0
26/08/2022
29.20
 3,056,255 30.20 30.50 29 0 0 0
25/08/2022
30.20
 5,704,396 29.30 30.60 29 0 0 0
24/08/2022
29.30
 2,336,514 29.30 29.60 29.20 0 2,000 -0.1
23/08/2022
29.30
 1,604,422 29.10 29.30 28.70 20,000 0 0.6
22/08/2022
29.10
 2,996,923 28.30 29.40 28 0 2,085 -0.1
19/08/2022
28.30
 3,437,587 28.20 28.60 28 13,900 5,800 0.2
18/08/2022
28.20
 3,045,716 28.60 28.80 28.20 100 0 0.0
17/08/2022
28.60
 4,011,967 29.20 29.80 28.60 5,200 100 0.1
16/08/2022
29.20
 2,952,360 29.30 29.50 29 6,900 0 0.2
15/08/2022
29.30
 2,639,762 29.70 30 29.30 6,000 8,000 -0.1
12/08/2022
29.70
 2,936,047 29.10 29.90 28.50 0 0 0
11/08/2022
29.10
 10,326,478 30.80 31.50 29 10,100 1,500 0.3
10/08/2022
30.80
 3,576,093 30.80 31.40 30.50 0 2,800 -0.1
09/08/2022
30.80
 3,481,093 31.20 31.50 30.60 0 0 0
08/08/2022
31.20
 6,481,819 30.30 32 30.30 11,100 4,000 0.2
05/08/2022
30.30
 3,012,922 29.60 30.40 28.70 0 0 0
04/08/2022
29.60
 4,090,128 30.10 30.70 29.60 2,100 0 0.1
03/08/2022
30.10
 4,766,130 30 31.20 29.40 2,200 4,000 -0.1
02/08/2022
30
 4,485,760 30.40 31 30 18,100 0 0.6
01/08/2022
30.40
 3,596,891 29.60 30.60 29.10 3,500 11,900 -0.2
29/07/2022
29.60
 4,769,544 30 30.70 29.50 0 0 0
28/07/2022
30
 7,110,027 29.80 31.50 30 2,200 0 0.1
27/07/2022
29.80
 4,508,987 28.70 30.20 28 0 19,700 -0.6
26/07/2022
28.70
 2,679,847 29.10 29.70 28.70 0 0 0
25/07/2022
29.10
 3,589,855 28.50 29.50 28.10 2,400 0 0.1
22/07/2022
28.50
 2,761,939 28.90 29.30 28.50 0 400 -0.0
21/07/2022
28.90
 3,073,176 29.70 29.80 28.90 500 0 0.0
20/07/2022
29.70
 6,886,831 28.20 30.40 28.50 15,000 3,600 0.3
19/07/2022
28.20
 4,605,261 27.20 28.30 26.80 0 43,300 -1.2
18/07/2022
27.20
 3,242,291 28 28.50 27 2,700 2,500 0.0
15/07/2022
28
 2,654,898 28.60 29.50 28 0 0 0
14/07/2022
28.60
 4,552,195 27.10 29.20 26.50 14,100 0 0.4
13/07/2022
27.10
 2,737,251 27.40 27.90 24.70 40,000 0 1.1
12/07/2022
27.40
 2,823,840 26.70 27.70 26.50 0 46,800 -1.3
11/07/2022
26.70
 3,778,417 25.80 27.20 25.50 2,800 0 0.1
08/07/2022
25.80
 1,718,480 24.90 26.80 25.10 1,000 0 0.0
07/07/2022
24.90
 2,156,464 24.40 25.20 23.80 0 3,000 -0.1
06/07/2022
24.40
 4,044,398 26.60 26.60 24.40 1,100 0 0.0
05/07/2022
26.60
 2,626,887 27.20 27.50 26.50 3,600 0 0.1
04/07/2022
27.20
 2,571,040 26.80 28.30 26.80 0 0 0
01/07/2022
26.80
 3,469,675 25 27.50 24.40 200 3,100 -0.1
30/06/2022
25
 3,982,740 27 27.20 25 100 0 0.0
29/06/2022
27
 2,868,196 27.70 28 26.90 0 0 0
28/06/2022
27.70
 2,488,277 27.20 28.40 26.80 2,100 0 0.1
27/06/2022
27.20
 3,108,893 25.10 27.20 25.10 1,200 0 0.0
24/06/2022
25.10
 3,420,699 25.70 26.30 24.90 0 0 0
23/06/2022
25.70
 2,135,826 24.70 25.70 24.10 0 1,300 -0.0
22/06/2022
24.70
 2,511,650 23.50 25.30 23.50 0 0 0
21/06/2022
23.50
 5,158,252 22.10 24.30 21.60 0 198,900 -4.7
20/06/2022
22.10
 3,250,416 24.10 25.30 22 100 6,900 -0.2
17/06/2022
24.10
 3,970,370 25.80 25.80 23.40 1,199,600 383,000 19.7
16/06/2022
25.80
 3,403,028 23.80 26.10 24 197,500 0 5.2
15/06/2022
23.80
 5,467,166 26.30 27.10 23.70 0 4,400 -0.1
14/06/2022
26.30
 4,805,422 27.90 27.90 25.50 190,103 1,500 5.1
13/06/2022
27.90
 5,915,786 31 31 27.90 194,012 0 5.5
10/06/2022
31
 5,527,939 31.50 32.60 30.80 0 3,900 -0.1
09/06/2022
31.50
 2,581,988 30.70 31.80 30.50 0 0 0
08/06/2022
30.70
 4,889,565 30 32.50 30.10 0 20,000 -0.6
07/06/2022
30
 6,992,168 30.70 31.40 28.20 3,000 300 0.1
06/06/2022
30.70
 3,559,961 31.60 32.80 30.70 0 8,500 -0.3
03/06/2022
31.60
 3,602,396 32.60 33 31.10 2,700 0 0.1
02/06/2022
32.60
 7,206,652 30.50 33 30.10 4,000 0 0.1
01/06/2022
30.50
 2,639,597 31 31.20 29.80 4,600 0 0.1
31/05/2022
31
 4,078,115 31.20 32.20 30.20 12,300 0 0.4
30/05/2022
31.20
 5,465,656 28.50 31.30 28.20 4,100 0 0.1
27/05/2022
28.50
 2,463,304 28.20 29.30 28 100 0 0.0
26/05/2022
28.20
 2,507,571 29.20 29.40 28 1,400 1,200 0.0
25/05/2022
29.20
 3,597,329 27.50 29.80 27.60 100 0 0.0
24/05/2022
27.50
 2,842,456 27.10 27.60 25.50 1,900 3,800 -0.0
23/05/2022
27.10
 5,315,928 25.90 28.40 26 200 8,700 -0.2
20/05/2022
25.90
 3,900,348 23.60 25.90 23.20 200 100 0.0
19/05/2022
23.60
 1,981,356 23.80 23.90 21.80 0 56 -0.0
18/05/2022
23.80
 2,229,897 23.40 24.50 23.10 0 0 0
17/05/2022
23.40
 2,880,268 21.30 23.40 20.80 500 0 0.0
16/05/2022
21.30
 1,500,411 21.30 22.90 19.20 1,000 2,900 -0.0
13/05/2022
21.30
 3,938,543 21.30 23.40 19.50 100 0 0.0
12/05/2022
21.30
 2,635,210 23.30 23.50 21 1,500 0 0.0
11/05/2022
23.30
 2,267,453 22.80 23.70 22.60 0 0 0
10/05/2022
22.80
 2,665,545 22.90 23.80 20.70 0 300 -0.0
09/05/2022
22.90
 3,892,111 25.40 25.40 22.90 1,700 96 0.0
06/05/2022
25.40
 3,506,012 28.20 28.20 25.40 1,000 0 0.0
05/05/2022
28.20
 4,120,404 28.80 29.70 26.50 2,300 0 0.1
04/05/2022
28.80
 3,600,594 30.10 31 28.80 0 0 0
29/04/2022
30.10
 3,461,027 30 32 29 16,000 0 0.5
28/04/2022
30
 4,702,412 28.60 31 28.80 13,700 8,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |