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)
27/04/2022
28.60
 4,114,568 26 28.60 25.50 1,300 100 0.0
26/04/2022
26
 2,486,089 25 26.30 23 0 1,900 -0.0
25/04/2022
25
 3,099,676 26.20 26.80 24.50 0 0 0
22/04/2022
26.20
 3,802,800 27 28.30 25 100 10,300 -0.3
21/04/2022
27
 7,571,200 24.80 27.20 22.40 4,900 10,300 -0.1
20/04/2022
24.80
 4,302,800 26.50 27 23.90 3,000 5,800 -0.1
19/04/2022
26.50
 4,003,600 27.90 29 25.80 0 0 0
18/04/2022
27.90
 5,453,100 31 31.30 27.90 300 3,000 -0.1
15/04/2022
31
 2,291,200 32 32.90 30.40 0 0 0
14/04/2022
32
 1,804,700 32 32.90 31.70 0 5,000 -0.2
13/04/2022
32
 3,092,022 32.40 33 30 3,200 7,000 -0.1
12/04/2022
32.40
 3,150,084 33.50 34.60 32.40 0 2,300 -0.1
08/04/2022
33.50
 3,469,173 32.50 34.60 33 700 20,500 -0.7
07/04/2022
32.50
 3,491,873 32.30 33.60 31.10 7,700 3,000 0.2
06/04/2022
32.30
 7,851,446 35.80 35.80 32.30 1,300 23,600 -0.7
05/04/2022
35.80
 3,080,037 38 38 35.40 5,400 0 0.2
04/04/2022
38
 3,048,825 35.80 38.40 35.80 3,700 300 0.1
01/04/2022
35.80
 8,901,687 34.90 36.90 31.50 23,000 2,200 0.7
31/03/2022
34.90
 7,628,064 38.70 38.70 34.90 4,800 900 0.1
30/03/2022
38.70
 9,140,145 42.90 42.90 38.70 5,800 3,000 0.1
29/03/2022
42.90
 4,449,646 41.90 44.20 41 1,600 5,900 -0.2
28/03/2022
41.90
 4,082,167 44.20 44.50 40.20 600 1,500 -0.0
25/03/2022
44.20
 7,382,992 40.50 44.20 37.10 7,600 8,800 -0.0
24/03/2022
40.50
 10,148,455 44.90 44.90 40.50 9,800 6,300 0.1
23/03/2022
44.90
 13,693,488 49.80 50 44.90 311,800 0 15.3
22/03/2022
49.80
 6,117,316 51.30 53.80 49 3,200 6,500 -0.2
21/03/2022
51.30
 3,775,536 46.70 51.30 47 1,700 700 0.0
18/03/2022
46.70
 5,403,418 42.50 46.70 40.60 1,262,300 669,400 27.7
17/03/2022
42.50
 7,589,373 46.50 47 42.40 2,100 20,912 -0.9
16/03/2022
46.50
 5,132,833 44.20 48.30 44.20 1,390 11,700 -0.5
15/03/2022
44.20
 6,619,284 40.30 44.30 40.30 329,900 10,200 13.8
14/03/2022
40.30
 6,904,956 36.90 40.50 36.90 346,800 5,100 13.2
11/03/2022
36.90
 3,465,422 35.50 37 34.10 0 100 -0.0
10/03/2022
35.50
 2,644,818 35.80 39 35 2,400 5,000 -0.1
09/03/2022
35.80
 3,140,747 35.80 37 34.40 9,300 10,300 -0.0
08/03/2022
35.80
 4,739,999 34 37.40 33.50 1,500 10,200 -0.3
07/03/2022
34
 3,050,773 31.70 34 31 5,000 0 0.2
04/03/2022
31.70
 2,572,841 30.50 31.90 30.30 0 0 0
03/03/2022
30.50
 2,042,041 28.90 30.90 28.90 0 1,100 -0.0
02/03/2022
28.90
 2,481,021 28.50 29.40 27.70 1,900 20,200 -0.5
01/03/2022
28.50
 6,834,833 31.20 31.30 28.10 200 8,500 -0.2
28/02/2022
31.20
 3,084,858 30.70 32 30.20 1,600 0 0.0
25/02/2022
30.70
 3,159,391 29.30 31.70 28.80 700 1,900 -0.0
24/02/2022
29.30
 6,962,738 27.60 29.50 26 200 1,400 -0.0
23/02/2022
27.60
 4,905,863 25.10 27.60 25.40 0 0 0
22/02/2022
25.10
 2,985,286 24.90 25.80 24.20 19,200 100 0.5
21/02/2022
24.90
 3,373,460 23.20 24.90 23.10 200 1,900 -0.0
18/02/2022
23.20
 1,606,200 23.20 23.40 22.80 0 0 0
17/02/2022
23.20
 1,042,816 23.10 23.40 22.90 2,000 0 0.0
16/02/2022
23.10
 1,191,067 22.90 23.20 22.80 2,200 0 0.1
15/02/2022
22.90
 1,629,306 23 23.30 22.60 2,600 0 0.1
14/02/2022
23
 1,679,970 23.50 23.50 22.60 0 19,000 -0.4
11/02/2022
23.50
 1,339,949 23 23.60 22.70 0 0 0
10/02/2022
23
 1,471,474 22.90 23.30 22.60 100 0 0.0
09/02/2022
22.90
 3,437,324 23.10 24 22.50 23,900 268 0.6
08/02/2022
23.10
 2,424,864 22.40 23.30 22.10 0 2,200 -0.0
07/02/2022
22.40
 3,013,200 21.50 22.60 21.50 18,000 200 0.4
28/01/2022
21.50
 2,027,857 21.30 21.70 20.40 0 0 0
27/01/2022
21.30
 1,139,356 21.20 21.60 20.90 0 1,000 -0.0
26/01/2022
21.20
 2,586,052 20.70 22 20.60 300 200 0.0
25/01/2022
20.70
 1,136,165 20.40 21 20 0 0 0
24/01/2022
20.40
 3,034,779 20.10 21.10 19.60 0 2,500 -0.1
21/01/2022
20.10
 1,165,302 20.10 20.70 19.70 1,000 2,000 -0.0
20/01/2022
20.10
 1,748,588 19.40 20.20 19 8,000 14,600 -0.1
19/01/2022
19.40
 1,194,800 19.20 19.70 17.30 1,100 3,000 -0.0
18/01/2022
19.20
 1,414,800 18.90 19.40 18.10 0 6,600 -0.1
17/01/2022
18.90
 2,657,690 19.40 20.30 18.10 2,000 9,000 -0.1
14/01/2022
19.40
 1,751,529 19 20 17.70 2,200 20,900 -0.3
13/01/2022
19
 2,712,116 19.50 20 18.10 400 19,000 -0.4
12/01/2022
19.50
 3,969,638 20.60 20.70 18.60 3,000 1,500 0.0
11/01/2022
20.60
 2,517,578 20.60 21.50 20 1,500 6,000 -0.1
10/01/2022
20.60
 2,855,134 21.70 22 20.60 15,100 27,400 -0.3
07/01/2022
21.70
 2,188,037 21.50 22 21.10 700 300 0.0
06/01/2022
21.50
 3,092,805 20.60 22 20.40 100 234 -0.0
05/01/2022
20.60
 1,951,693 21 21 20.50 200 700 -0.0
04/01/2022
21
 2,167,408 20.80 21.50 20.50 2,600 0 0.1
31/12/2021
20.80
 2,754,450 20.50 20.80 19.50 0 1,000 -0.0
30/12/2021
20.50
 2,094,084 20.30 21.50 20.10 9,500 2,400 0.1
29/12/2021
20.30
 2,291,511 20.70 21 20.20 18,120 2,200 0.3
28/12/2021
20.70
 5,588,554 19.60 21.50 19.60 28,600 157,625 -2.6
27/12/2021
19.60
 3,712,406 19 20 19.30 0 3,200 -0.1
24/12/2021
19
 2,485,857 18.90 19.80 18.90 0 10,000 -0.2
23/12/2021
18.90
 2,380,695 18.60 19.10 18.20 1,000 200 0.0
22/12/2021
18.60
 1,463,275 18.50 19.20 18.50 5,100 10,000 -0.1
21/12/2021
18.50
 1,966,467 18.80 18.90 18.20 0 20,000 -0.4
20/12/2021
18.80
 2,290,067 19.10 19.40 18.60 100 30 0.0
17/12/2021
19.10
 2,301,400 19.70 20 19 0 8 -0.0
16/12/2021
19.70
 2,406,472 19.80 20.40 18.80 0 5,900 -0.1
15/12/2021
19.80
 4,515,100 18.70 20 18.40 0 229,700 -4.5
14/12/2021
18.70
 2,627,094 18.60 19 18.50 600 0 0.0
13/12/2021
18.60
 1,385,727 18.30 18.90 18.20 12,500 48 0.2
10/12/2021
18.30
 2,138,917 18.80 20.60 18.10 2,200 200 0.0
09/12/2021
18.80
 2,108,620 18.50 19.10 18 2,300 23,200 -0.4
08/12/2021
18.50
 1,788,004 18.70 19.80 18.50 7,100 100,000 -1.8
07/12/2021
18.70
 2,537,729 17 18.70 17.10 2,600 200,200 -3.7
06/12/2021
17
 3,129,563 17.50 18 16.60 0 0 0
03/12/2021
17.50
 7,381,672 19 19.10 17.10 500 487,000 -8.7
02/12/2021
19
 6,583,409 18.30 20.10 18.40 10,030 501,800 -9.4
01/12/2021
18.30
 3,963,525 16.70 18.30 16.90 0 614,900 -11.1
30/11/2021
16.70
 8,231,754 15.20 16.70 15.20 714 1,005,100 -16.1

Chính sách bảo mật | Điều khoản sử dụng |