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)
29/11/2021
15.20
 1,947,465 14.90 15.20 14 500 6,700 -0.1
26/11/2021
14.90
 2,028,638 15.30 15.50 14.90 500 4,000 -0.1
25/11/2021
15.30
 2,961,320 14.90 15.50 14.80 0 12,800 -0.2
24/11/2021
14.90
 3,121,046 14.80 15 14.60 0 800 -0.0
23/11/2021
14.80
 2,457,705 14.10 14.90 13.60 1,000 15,000 -0.2
22/11/2021
14.10
 4,362,886 15.30 15.80 13.80 0 0 0
19/11/2021
15.30
 4,626,021 15.10 16.20 14.60 0 300,400 -4.8
18/11/2021
15.10
 2,544,656 14.90 15.30 14.80 0 200 -0.0
17/11/2021
14.90
 1,849,811 14.70 15 14.50 11,000 10,311 0.0
16/11/2021
14.70
 3,287,692 15.30 15.60 14.50 14,000 200 0.2
15/11/2021
15.30
 4,667,405 14.20 15.60 14 2,000 760,200 -11.2
12/11/2021
14.20
 2,932,055 13.60 14.40 13.60 12,000 565,400 -7.7
11/11/2021
13.60
 2,032,109 13.80 13.90 13.50 1,700 110,100 -1.5
10/11/2021
13.80
 1,684,625 13.50 14 13.40 0 270,200 -3.7
09/11/2021
13.50
 1,933,629 13.30 13.50 13.10 500 200 0.0
08/11/2021
13.30
 2,445,692 12.90 13.50 12.90 1,900 1,100 0.0
05/11/2021
12.90
 1,185,770 12.90 13.30 12.70 19,000 200 0.2
04/11/2021
12.90
 1,985,221 12.40 13.20 12.20 21,300 300 0.3
03/11/2021
12.40
 4,170,118 13.30 13.50 12.40 400 19,000 -0.2
02/11/2021
13.30
 3,376,980 12.80 13.50 12.60 0 100 -0.0
01/11/2021
12.80
 2,829,994 13 13.70 12.70 10,400 200 0.1
29/10/2021
13
 5,782,845 12.60 13.40 12.60 67,000 460,300 -5.2
28/10/2021
12.60
 8,360,100 11.50 12.60 11.30 1,000 550,200 -6.6
27/10/2021
11.50
 3,131,700 11.50 11.70 11.40 0 0 0
26/10/2021
11.50
 1,698,900 11.50 11.70 11.30 7,000 50,000 -0.5
25/10/2021
11.50
 5,972,900 11.10 11.80 11.10 8,000 150,000 -1.6
22/10/2021
11.10
 5,402,300 10.50 11.20 10.40 0 5,500 -0.1
21/10/2021
10.50
 1,525,800 10.50 10.60 10.40 0 200 -0.0
20/10/2021
10.50
 1,933,300 10.50 10.70 10.30 0 200 -0.0
19/10/2021
10.50
 3,516,900 10.10 10.80 10 0 18,300 -0.2
18/10/2021
10.10
 1,530,200 10.30 10.40 10.10 0 0 0
15/10/2021
10.30
 1,430,200 10.30 10.40 10.20 100 0 0.0
14/10/2021
10.30
 1,995,500 10.30 10.50 10.20 0 200 -0.0
13/10/2021
10.30
 2,125,800 10.30 10.40 10.20 0 10,970 -0.1
12/10/2021
10.30
 3,041,900 10.40 10.40 10.10 0 0 0
11/10/2021
10.40
 1,520,448 10.60 10.70 10.40 0 0 0
08/10/2021
10.60
 1,609,900 10.70 10.70 10.40 0 50,000 -0.5
07/10/2021
10.70
 2,282,674 10.50 10.70 10.40 7,000 400 0.1
06/10/2021
10.50
 2,021,900 10.40 10.50 10.30 1,000 400 0.0
05/10/2021
10.40
 2,638,218 10.60 10.70 10.30 0 70,000 -0.7
04/10/2021
10.60
 2,824,061 10.40 10.60 10.30 0 20,600 -0.2
01/10/2021
10.40
 1,446,975 10.40 10.40 10.20 0 0 0
30/09/2021
10.40
 1,502,165 10.30 10.50 10.20 0 200 -0.0
29/09/2021
10.30
 2,784,861 10.10 10.60 9.90 0 0 0
28/09/2021
10.10
 2,403,427 9.70 10.10 9.60 100 500 -0.0
27/09/2021
9.70
 4,900,673 10.20 10.40 9.60 900 0 0.0
24/09/2021
10.20
 3,167,172 10.10 10.40 9.90 0 500 -0.0
23/09/2021
10.10
 6,080,509 10.50 11 9.90 8,100 104,100 -1.0
22/09/2021
10.50
 9,267,776 9.60 10.50 9.40 13,000 64,000 -0.5
21/09/2021
9.60
 7,798,334 9.20 9.70 9 0 155,000 -1.5
20/09/2021
9.20
 5,195,032 9.20 9.40 9.10 0 1,819 -0.0
17/09/2021
9.20
 2,145,949 9.50 9.50 9.20 0 8,900 -0.1
16/09/2021
9.50
 14,393,986 9.40 9.90 9.40 0 2,000 -0.0
15/09/2021
9.40
 9,648,962 8.60 9.40 8.60 0 5,000 0
14/09/2021
8.60
 2,940,780 8.60 8.70 8.50 28,100 0 0.2
13/09/2021
8.60
 3,758,058 8.80 8.90 8.50 0 0 0
10/09/2021
8.80
 2,609,741 9 9.10 8.80 2,000 0 0.0
09/09/2021
9
 2,950,104 8.90 9 8.40 3,000 0 0.0
08/09/2021
8.90
 4,016,057 9 9.10 8.80 149,000 0 1.3
07/09/2021
9
 3,854,980 9.30 9.40 9 500 0 0.0
06/09/2021
9.30
 8,144,698 9.20 9.70 9.20 0 1,500 -0.0
01/09/2021
9.20
 2,818,795 9 9.30 9 0 500 -0.0
31/08/2021
9
 3,686,551 9.20 9.40 9 20,000 0 0.2
30/08/2021
9.20
 11,638,280 8.80 9.50 8.80 1,000 110,500 -1.0
27/08/2021
8.80
 1,745,600 8.50 8.80 8.30 0 0 0
26/08/2021
8.50
 1,620,693 8.50 8.70 8.40 0 0 0
25/08/2021
8.50
 2,027,896 8.60 8.60 8.10 110,700 0 0.9
24/08/2021
8.60
 2,606,764 8.60 8.70 8.40 0 4,100 -0.0
23/08/2021
8.60
 3,317,056 8.70 8.90 8.60 0 0 0
20/08/2021
8.70
 9,013,400 8.90 9.40 8.50 0 4,700 -0.0
19/08/2021
8.90
 3,078,900 9 9.10 8.90 0 1,000 -0.0
18/08/2021
9
 2,482,200 9.10 9.20 8.90 3,900 0 0.0
17/08/2021
9.10
 3,619,200 9.30 9.30 9 0 5,000 -0.0
16/08/2021
9.30
 2,685,800 9.20 9.40 9.10 7,000 184 0.1
13/08/2021
9.20
 4,278,436 9.10 9.30 8.90 0 500 -0.0
12/08/2021
9.10
 9,149,691 8.60 9.40 8.50 5,000 300 0.0
11/08/2021
8.60
 3,112,904 8.80 8.80 8.60 0 0 0
10/08/2021
8.80
 2,696,716 8.80 8.90 8.60 20 0 0.0
09/08/2021
8.80
 6,395,689 8.30 8.80 8.30 0 37,600 -0.3
06/08/2021
8.30
 4,338,500 8.30 8.50 8.20 0 3,200 -0.0
05/08/2021
8.30
 1,746,800 8 8.40 8 0 5,500 -0.0
04/08/2021
8
 1,378,649 8 8.20 7.90 0 0 0
03/08/2021
8
 2,350,500 8.10 8.20 8 0 0 0
02/08/2021
8.10
 3,535,700 8.40 8.40 8 0 600 -0.0
30/07/2021
8.40
 3,014,300 8.40 8.50 8.20 0 500 -0.0
29/07/2021
8.40
 3,470,600 8.30 8.60 8.20 0 500 -0.0
28/07/2021
8.30
 3,924,331 8.10 8.30 8.10 0 23,100 -0.2
27/07/2021
8.10
 3,702,591 8.10 8.40 8.10 7,100 22,400 -0.1
26/07/2021
8.10
 4,041,131 7.80 8.20 7.60 0 0 0
23/07/2021
7.80
 2,882,446 7.80 8 7.80 300 1,000 -0.0
22/07/2021
7.80
 8,591,442 7.30 8 7.20 0 42,800 -0.3
21/07/2021
7.30
 683,560 7.50 7.60 7.30 0 0 0
20/07/2021
7.50
 939,770 7.40 7.50 7.20 0 1,000 -0.0
19/07/2021
7.40
 4,203,959 7.60 7.60 7.10 1,100 0 0.0
16/07/2021
7.60
 3,006,380 7.50 7.60 7.30 1,400 0 0.0
15/07/2021
7.50
 2,908,192 7 7.50 6.90 300 0 0.0
14/07/2021
7
 2,774,610 7 7.30 6.80 0 0 0
13/07/2021
7
 3,501,283 6.70 7.10 6.60 0 0 0
12/07/2021
6.70
 8,464,024 7.30 7.30 6.60 0 20,300 -0.1
09/07/2021
7.30
 2,840,338 7.50 7.60 7.20 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |