CTCP Tasco (hut)

17.10
-0.10
(-0.58%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-26) 		-2.10 -10.94% 74,343,700 -560,021 0
16.80
19.70
17.10
2 tháng
(2024-02-26) 		-1.30 -7.07% 162,503,900 1,179,205 0
16.80
19.70
17.10
3 tháng
(2024-01-26) 		-2.40 -12.31% 221,935,600 960,652 0
16.80
19.70
17.10
6 tháng
(2023-10-30) 		-0.40 -2.29% 583,263,300 652 0
16.60
21.30
17.10
12 tháng
(2023-05-04) 		0.40 2.40% 1,166,797,083 8,043,358 -2.2
16.40
28.50
17.10
24 tháng
(2022-05-06) 		-8.30 -32.68% 1,833,379,518 12,625,539 74.8
10.80
32.60
17.10
36 tháng
(2021-05-11) 		11.10 185% 2,817,547,117 7,080,377 34.7
5.80
51.30
17.10
60 tháng
(2019-05-22) 		13.70 402.94% 4,651,264,127 -50,665,778 -74.9
1.30
51.30
17.10
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 25/04/2024
17.10
-0.10
 1,952,000 17.20 17.20 16.70 8,950 15,900 0
#2 24/04/2024
17.20
0.40
 2,698,200 15.40 17.20 15.30 75,600 136,000 0
#3 23/04/2024
16.80
-0.20
 1,885,700 15.30 17 15.30 28,900 98,700 0
#4 22/04/2024
17
0.20
 2,813,300 17.20 17.20 16.50 16,900 0 0
#5 19/04/2024
16.80
-0.30
 4,369,400 15.80 17.10 15.80 4,900 263,164 0
#6 17/04/2024
17.10
-0.10
 3,483,000 17.20 17.30 16.50 2,800 80,500 0
#7 16/04/2024
17.20
0.10
 5,764,800 17.80 17.80 16.10 182,800 76,900 0
#8 15/04/2024
17.10
-1.70
 5,309,600 18.70 18.70 17.10 238,000 157,500 0
#9 12/04/2024
18.80
0.50
 1,998,900 18.30 18.80 18.30 3,000 2,100 0
#10 11/04/2024
18.30
-0.20
 2,069,200 18.40 18.50 18.10 37,800 59,800 0
#11 10/04/2024
18.50
-0.20
 1,644,800 18.70 18.80 18.50 1,100 71,700 0
#12 09/04/2024
18.70
0.20
 1,960,400 18.60 18.70 18.40 0 0 0
#13 08/04/2024
18.50
-0.30
 2,632,600 18.80 18.80 18.50 100 24,900 0
#14 05/04/2024
18.80
-0.20
 3,297,500 19 19.10 18.70 164,300 0 0
#15 04/04/2024
19
-0.30
 3,302,000 19.30 19.40 19 1,200 7 0
#16 03/04/2024
19.30
0
 5,167,000 19.30 19.70 19.20 618,000 195,600 0
#17 02/04/2024
19.30
0.10
 4,014,200 19.20 19.30 19 0 257,200 0
#18 01/04/2024
19.20
-0.20
 3,357,000 19.40 19.50 19.10 100 168,200 0
#19 29/03/2024
19.40
-0.30
 3,024,500 19.80 20 19.30 0 476,800 0
#20 28/03/2024
19.70
0.40
 7,108,000 19.30 20.20 19.30 352,200 2,600 0
#21 27/03/2024
19.30
0.10
 3,550,400 19.30 19.60 19.20 166,700 0 0
#22 26/03/2024
19.20
0
 2,941,200 19.10 19.40 19 0 375,800 0
#23 25/03/2024
19.20
0
 6,252,100 19.20 19.70 19.10 25,600 827 0
#24 22/03/2024
19.20
-0.20
 4,337,300 19.40 19.70 19.20 0 196,107 0
#25 21/03/2024
19.40
0.50
 10,046,100 18.90 19.60 18 778,000 600 0
#26 20/03/2024
18.90
0.10
 2,579,900 18.80 19 18.60 70,900 156,500 0
#27 19/03/2024
18.80
0
 2,900,800 18.80 19.20 18.80 68,900 5,800 0
#28 18/03/2024
18.80
0
 5,131,800 18.80 19.20 18.40 177,200 156,500 0
#29 15/03/2024
18.80
0.20
 5,617,300 18.60 19.20 18.60 265,600 339,700 0
#30 14/03/2024
18.60
-0.20
 2,874,900 18.80 19 18.50 10,300 0 0
#31 13/03/2024
18.80
0.30
 2,296,100 18.50 18.80 18.40 146,500 0 0
#32 12/03/2024
18.50
0
 3,266,400 18.50 18.50 18.20 150 10,000 0
#33 11/03/2024
18.50
-0.30
 2,323,000 18.80 18.80 18.30 4,000 199,400 0
#34 08/03/2024
18.80
0
 4,680,300 18.80 19.10 18.40 4,300 0 0
#35 07/03/2024
18.80
-0.10
 2,593,700 18.90 19 18.60 64,600 110,700 0
#36 06/03/2024
18.90
-0.40
 4,867,800 19.30 19.40 18.50 1,200 500 0
#37 05/03/2024
19.30
0
 3,408,600 19.30 19.50 17.40 101,200 0 0
#38 04/03/2024
19.30
0.20
 7,018,800 19.10 19.60 19.20 336,500 5,040 0
#39 01/03/2024
19.10
-0.10
 2,774,200 19.20 19.30 18.90 12,000 7,800 0
#40 29/02/2024
19.20
0.30
 4,568,600 18.90 19.20 18.60 945,100 86,600 0
#41 28/02/2024
18.90
0.30
 4,171,400 18.60 19 17.20 2,500 78,300 0
#42 27/02/2024
18.60
0.20
 2,557,800 18.40 18.70 18 6,000 2,300 0
#43 26/02/2024
18.40
-0.20
 3,893,300 18.60 18.60 18.20 79,350 4,000 0
#44 23/02/2024
18.60
-0.40
 6,272,000 19 19.20 18.40 87,000 393,186 0
#45 22/02/2024
19
-0.20
 2,607,100 19.20 19.30 17.30 200 0 0
#46 21/02/2024
19.20
-0.20
 2,867,300 19.40 19.50 18.80 0 37,000 0
#47 20/02/2024
19.40
0.20
 4,726,500 19.20 19.70 19.20 292,000 30,200 0
#48 19/02/2024
19.20
0
 4,341,600 19.20 19.30 18.90 79,014 10,000 0
#49 16/02/2024
19.20
0.10
 3,181,600 19.10 19.40 19.10 45,500 16,911 0
#50 15/02/2024
19.10
0.20
 4,473,100 18.90 19.40 18.90 42,100 25,100 0
#51 07/02/2024
18.90
0.20
 2,644,000 18.70 19.20 18.50 100 60,300 0
#52 06/02/2024
18.70
0
 3,006,000 18.70 18.90 18.50 5,000 6,000 0
#53 05/02/2024
18.70
-0.40
 4,860,500 19.10 19.20 18.70 9,100 0 0
#54 02/02/2024
19.10
0
 2,939,900 19.10 19.50 19.10 0 0 0
#55 01/02/2024
19.10
-0.10
 4,165,700 19.20 19.40 19 18,530 110,500 0
#56 31/01/2024
19.20
-0.50
 5,188,500 19.70 19.90 19.20 0 300 0
#57 30/01/2024
19.70
0.20
 3,373,400 19.50 19.70 19.40 0 14,200 0
#58 29/01/2024
19.50
0
 2,423,800 19.50 19.70 19.40 0 20,100 0
#59 26/01/2024
19.50
0
 2,360,700 19.50 19.70 19.40 3,000 76,300 0
#60 25/01/2024
19.50
0
 1,483,100 19.50 19.60 19.40 5,100 0 0
#61 24/01/2024
19.50
-0.10
 2,435,200 19.60 19.80 19.50 100 35,900 0
#62 23/01/2024
19.60
-0.10
 2,944,000 19.70 20.10 19.60 0 79,700 0
#63 22/01/2024
19.70
0.10
 3,706,000 19.60 19.80 19.30 200 5,500 0
#64 19/01/2024
19.60
-0.10
 3,384,800 19.70 19.90 19.50 100 59,200 0
#65 18/01/2024
19.70
0.10
 1,889,000 19.60 19.90 19.60 0 37,800 0
#66 17/01/2024
19.60
-0.30
 5,336,500 19.90 20.10 19.60 0 0 0
#67 16/01/2024
19.90
0.60
 3,770,700 19.30 19.90 18.40 6,400 0 0
#68 15/01/2024
19.30
-0.90
 8,204,400 20.20 20.50 19.30 122,900 100 0
#69 12/01/2024
20.20
-0.30
 10,704,500 20.50 20.60 19.70 15,000 0 0
#70 11/01/2024
20.50
-0.30
 6,508,100 20.80 21.20 20.40 0 0 0
#71 10/01/2024
20.80
0
 12,858,500 20.80 21.60 20.60 23,100 5,000 0
#72 09/01/2024
20.80
-0.10
 4,112,700 20.90 21.10 20.50 5,300 0 0
#73 08/01/2024
20.90
0.40
 7,410,500 20.50 21.10 20 5,100 300 0
#74 05/01/2024
20.50
0.20
 3,140,200 20.30 20.60 20.20 0 100 0
#75 04/01/2024
20.30
0.10
 11,795,300 20.20 21.10 20.30 0 259,800 0
#76 03/01/2024
20.20
0.20
 8,061,100 20 20.80 18.30 5,000 41,200 0
#77 02/01/2024
20
-0.20
 3,906,000 20.20 20.50 19.90 0 4,900 0
#78 29/12/2023
20.20
0.70
 10,613,300 19.50 20.70 19.60 0 0 0
#79 28/12/2023
19.50
0
 2,389,300 19.50 19.70 19.40 0 0 0
#80 27/12/2023
19.50
-0.20
 2,811,000 19.70 19.90 19.50 0 0 0
#81 26/12/2023
19.70
0
 2,551,000 19.70 19.90 17.80 0 0 0
#82 25/12/2023
19.70
0.30
 2,749,600 19.40 19.80 17.50 0 15,000 0
#83 22/12/2023
19.40
0
 2,693,500 19.40 19.70 19.20 10,000 0 0
#84 21/12/2023
19.40
0
 2,733,200 19.40 19.60 19.20 39,000 31,200 0
#85 20/12/2023
19.40
0
 2,531,000 19.40 19.60 19.30 300 83,600 0
#86 19/12/2023
19.40
0.30
 4,188,300 19.10 19.40 17.50 0 0 0
#87 18/12/2023
19.10
-0.40
 4,656,000 19.50 19.70 19.10 500 0 0
#88 15/12/2023
19.50
-0.10
 6,975,200 19.60 19.90 19.40 0 1,424,400 0
#89 14/12/2023
19.60
-1
 9,603,900 20.60 20.90 19.60 500 179,300 0
#90 13/12/2023
20.60
-0.30
 9,573,900 20.90 21.60 20.50 290,811 310,411 0
#91 12/12/2023
20.90
0.20
 4,747,700 20.70 21.10 20.50 0 0 0
#92 11/12/2023
20.70
-0.20
 3,854,900 20.90 21.20 18.90 5,900 19,600 0
#93 08/12/2023
20.90
0.10
 7,189,600 20.80 21.30 20.60 0 0 0
#94 07/12/2023
20.80
-0.50
 11,059,800 21.30 21.60 20.20 0 0 0
#95 06/12/2023
21.30
1
 10,504,500 20.30 21.50 20.30 0 5,040 0
#96 05/12/2023
20.30
-0.20
 5,603,800 20.50 20.70 20.10 7,000 100 0
#97 04/12/2023
20.50
1
 10,712,200 19.50 20.70 19.70 34,300 8,300 0
#98 01/12/2023
19.50
-0.40
 3,821,400 19.90 20 19.20 10,000 10,200 0
#99 30/11/2023
19.90
0.40
 4,707,800 19.50 20 19.50 1,184,600 21,800 0
#100 29/11/2023
19.50
0.20
 2,490,700 19.30 19.60 18.70 0 1,700 0

Chính sách bảo mật | Điều khoản sử dụng |