CTCP Tasco (hut)

18.80
0.50
(2.73%)
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
(2024-03-13)
0 0% 88,104,000 396,759 0
18.30
19.70
18.80
2 tháng
(2024-02-15)
-0.30 -1.57% 162,697,100 1,482,436 0
18.30
19.70
18.80
3 tháng
(2024-01-15)
-0.50 -2.59% 226,813,300 1,147,066 0
18.30
19.90
18.80
6 tháng
(2023-10-16)
-5 -21.01% 608,129,900 63,279 0
16.60
23.80
18.80
12 tháng
(2023-04-18)
2.60 16.05% 1,157,802,965 8,021,272 -6.8
15.50
28.50
18.80
24 tháng
(2022-04-25)
-6.20 -24.80% 1,830,688,288 12,917,953 75.5
10.80
32.60
18.80
36 tháng
(2021-04-28)
12.50 198.41% 2,811,505,577 7,407,691 35.1
5.80
51.30
18.80
60 tháng
(2019-05-09)
15.40 452.94% 4,631,894,428 -51,737,264 -77.3
1.30
51.30
18.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 12/04/2024
18.80
0.50
1,998,900 18.30 18.80 18.30 3,000 2,100 0
#2 11/04/2024
18.30
-0.20
2,069,200 18.40 18.50 18.10 37,800 59,800 0
#3 10/04/2024
18.50
-0.20
1,644,800 18.70 18.80 18.50 1,100 71,700 0
#4 09/04/2024
18.70
0.20
1,960,400 18.60 18.70 18.40 0 0 0
#5 08/04/2024
18.50
-0.30
2,632,600 18.80 18.80 18.50 100 24,900 0
#6 05/04/2024
18.80
-0.20
3,297,500 19 19.10 18.70 164,300 0 0
#7 04/04/2024
19
-0.30
3,302,000 19.30 19.40 19 1,200 7 0
#8 03/04/2024
19.30
0
5,167,000 19.30 19.70 19.20 618,000 195,600 0
#9 02/04/2024
19.30
0.10
4,014,200 19.20 19.30 19 0 257,200 0
#10 01/04/2024
19.20
-0.20
3,357,000 19.40 19.50 19.10 100 168,200 0
#11 29/03/2024
19.40
-0.30
3,024,500 19.80 20 19.30 0 476,800 0
#12 28/03/2024
19.70
0.40
7,108,000 19.30 20.20 19.30 352,200 2,600 0
#13 27/03/2024
19.30
0.10
3,550,400 19.30 19.60 19.20 166,700 0 0
#14 26/03/2024
19.20
0
2,941,200 19.10 19.40 19 0 375,800 0
#15 25/03/2024
19.20
0
6,252,100 19.20 19.70 19.10 25,600 827 0
#16 22/03/2024
19.20
-0.20
4,337,300 19.40 19.70 19.20 0 196,107 0
#17 21/03/2024
19.40
0.50
10,046,100 18.90 19.60 18 778,000 600 0
#18 20/03/2024
18.90
0.10
2,579,900 18.80 19 18.60 70,900 156,500 0
#19 19/03/2024
18.80
0
2,900,800 18.80 19.20 18.80 68,900 5,800 0
#20 18/03/2024
18.80
0
5,131,800 18.80 19.20 18.40 177,200 156,500 0
#21 15/03/2024
18.80
0.20
5,617,300 18.60 19.20 18.60 265,600 339,700 0
#22 14/03/2024
18.60
-0.20
2,874,900 18.80 19 18.50 10,300 0 0
#23 13/03/2024
18.80
0.30
2,296,100 18.50 18.80 18.40 146,500 0 0
#24 12/03/2024
18.50
0
3,266,400 18.50 18.50 18.20 150 10,000 0
#25 11/03/2024
18.50
-0.30
2,323,000 18.80 18.80 18.30 4,000 199,400 0
#26 08/03/2024
18.80
0
4,680,300 18.80 19.10 18.40 4,300 0 0
#27 07/03/2024
18.80
-0.10
2,593,700 18.90 19 18.60 64,600 110,700 0
#28 06/03/2024
18.90
-0.40
4,867,800 19.30 19.40 18.50 1,200 500 0
#29 05/03/2024
19.30
0
3,408,600 19.30 19.50 17.40 101,200 0 0
#30 04/03/2024
19.30
0.20
7,018,800 19.10 19.60 19.20 336,500 5,040 0
#31 01/03/2024
19.10
-0.10
2,774,200 19.20 19.30 18.90 12,000 7,800 0
#32 29/02/2024
19.20
0.30
4,568,600 18.90 19.20 18.60 945,100 86,600 0
#33 28/02/2024
18.90
0.30
4,171,400 18.60 19 17.20 2,500 78,300 0
#34 27/02/2024
18.60
0.20
2,557,800 18.40 18.70 18 6,000 2,300 0
#35 26/02/2024
18.40
-0.20
3,893,300 18.60 18.60 18.20 79,350 4,000 0
#36 23/02/2024
18.60
-0.40
6,272,000 19 19.20 18.40 87,000 393,186 0
#37 22/02/2024
19
-0.20
2,607,100 19.20 19.30 17.30 200 0 0
#38 21/02/2024
19.20
-0.20
2,867,300 19.40 19.50 18.80 0 37,000 0
#39 20/02/2024
19.40
0.20
4,726,500 19.20 19.70 19.20 292,000 30,200 0
#40 19/02/2024
19.20
0
4,341,600 19.20 19.30 18.90 79,014 10,000 0
#41 16/02/2024
19.20
0.10
3,181,600 19.10 19.40 19.10 45,500 16,911 0
#42 15/02/2024
19.10
0.20
4,473,100 18.90 19.40 18.90 42,100 25,100 0
#43 07/02/2024
18.90
0.20
2,644,000 18.70 19.20 18.50 100 60,300 0
#44 06/02/2024
18.70
0
3,006,000 18.70 18.90 18.50 5,000 6,000 0
#45 05/02/2024
18.70
-0.40
4,860,500 19.10 19.20 18.70 9,100 0 0
#46 02/02/2024
19.10
0
2,939,900 19.10 19.50 19.10 0 0 0
#47 01/02/2024
19.10
-0.10
4,165,700 19.20 19.40 19 18,530 110,500 0
#48 31/01/2024
19.20
-0.50
5,188,500 19.70 19.90 19.20 0 300 0
#49 30/01/2024
19.70
0.20
3,373,400 19.50 19.70 19.40 0 14,200 0
#50 29/01/2024
19.50
0
2,423,800 19.50 19.70 19.40 0 20,100 0
#51 26/01/2024
19.50
0
2,360,700 19.50 19.70 19.40 3,000 76,300 0
#52 25/01/2024
19.50
0
1,483,100 19.50 19.60 19.40 5,100 0 0
#53 24/01/2024
19.50
-0.10
2,435,200 19.60 19.80 19.50 100 35,900 0
#54 23/01/2024
19.60
-0.10
2,944,000 19.70 20.10 19.60 0 79,700 0
#55 22/01/2024
19.70
0.10
3,706,000 19.60 19.80 19.30 200 5,500 0
#56 19/01/2024
19.60
-0.10
3,384,800 19.70 19.90 19.50 100 59,200 0
#57 18/01/2024
19.70
0.10
1,889,000 19.60 19.90 19.60 0 37,800 0
#58 17/01/2024
19.60
-0.30
5,336,500 19.90 20.10 19.60 0 0 0
#59 16/01/2024
19.90
0.60
3,770,700 19.30 19.90 18.40 6,400 0 0
#60 15/01/2024
19.30
-0.90
8,204,400 20.20 20.50 19.30 122,900 100 0
#61 12/01/2024
20.20
-0.30
10,704,500 20.50 20.60 19.70 15,000 0 0
#62 11/01/2024
20.50
-0.30
6,508,100 20.80 21.20 20.40 0 0 0
#63 10/01/2024
20.80
0
12,858,500 20.80 21.60 20.60 23,100 5,000 0
#64 09/01/2024
20.80
-0.10
4,112,700 20.90 21.10 20.50 5,300 0 0
#65 08/01/2024
20.90
0.40
7,410,500 20.50 21.10 20 5,100 300 0
#66 05/01/2024
20.50
0.20
3,140,200 20.30 20.60 20.20 0 100 0
#67 04/01/2024
20.30
0.10
11,795,300 20.20 21.10 20.30 0 259,800 0
#68 03/01/2024
20.20
0.20
8,061,100 20 20.80 18.30 5,000 41,200 0
#69 02/01/2024
20
-0.20
3,906,000 20.20 20.50 19.90 0 4,900 0
#70 29/12/2023
20.20
0.70
10,613,300 19.50 20.70 19.60 0 0 0
#71 28/12/2023
19.50
0
2,389,300 19.50 19.70 19.40 0 0 0
#72 27/12/2023
19.50
-0.20
2,811,000 19.70 19.90 19.50 0 0 0
#73 26/12/2023
19.70
0
2,551,000 19.70 19.90 17.80 0 0 0
#74 25/12/2023
19.70
0.30
2,749,600 19.40 19.80 17.50 0 15,000 0
#75 22/12/2023
19.40
0
2,693,500 19.40 19.70 19.20 10,000 0 0
#76 21/12/2023
19.40
0
2,733,200 19.40 19.60 19.20 39,000 31,200 0
#77 20/12/2023
19.40
0
2,531,000 19.40 19.60 19.30 300 83,600 0
#78 19/12/2023
19.40
0.30
4,188,300 19.10 19.40 17.50 0 0 0
#79 18/12/2023
19.10
-0.40
4,656,000 19.50 19.70 19.10 500 0 0
#80 15/12/2023
19.50
-0.10
6,975,200 19.60 19.90 19.40 0 1,424,400 0
#81 14/12/2023
19.60
-1
9,603,900 20.60 20.90 19.60 500 179,300 0
#82 13/12/2023
20.60
-0.30
9,573,900 20.90 21.60 20.50 290,811 310,411 0
#83 12/12/2023
20.90
0.20
4,747,700 20.70 21.10 20.50 0 0 0
#84 11/12/2023
20.70
-0.20
3,854,900 20.90 21.20 18.90 5,900 19,600 0
#85 08/12/2023
20.90
0.10
7,189,600 20.80 21.30 20.60 0 0 0
#86 07/12/2023
20.80
-0.50
11,059,800 21.30 21.60 20.20 0 0 0
#87 06/12/2023
21.30
1
10,504,500 20.30 21.50 20.30 0 5,040 0
#88 05/12/2023
20.30
-0.20
5,603,800 20.50 20.70 20.10 7,000 100 0
#89 04/12/2023
20.50
1
10,712,200 19.50 20.70 19.70 34,300 8,300 0
#90 01/12/2023
19.50
-0.40
3,821,400 19.90 20 19.20 10,000 10,200 0
#91 30/11/2023
19.90
0.40
4,707,800 19.50 20 19.50 1,184,600 21,800 0
#92 29/11/2023
19.50
0.20
2,490,700 19.30 19.60 18.70 0 1,700 0
#93 28/11/2023
19.30
0
5,124,700 19.30 19.50 18.70 2,000 11,300 0
#94 27/11/2023
19.30
-0.70
3,117,700 20 20.10 19.20 5,000 0 0
#95 24/11/2023
20
0
7,142,300 20 20.10 18.90 10,700 0 0
#96 23/11/2023
20
-1.10
10,378,500 21.10 21.40 20 42,000 28,000 0
#97 22/11/2023
21.10
0.10
4,379,400 21 21.20 20.20 0 152,800 0
#98 21/11/2023
21
1.10
7,853,600 19.90 21.20 20 0 20,000 0
#99 20/11/2023
19.90
0
3,984,500 19.90 20.20 19 0 100 0
#100 17/11/2023
19.90
-0.60
7,683,200 20.50 20.90 19.80 20,000 22,900 0

Chính sách bảo mật | Điều khoản sử dụng |