CTCP Tasco (hut)

16.50
0.10
(0.61%)

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
(2024-09-09)
-0.10 -0.60% 36,149,300 128,484 2.1
16.30
16.80
16.50
2 tháng
(2024-08-12)
-0.50 -2.94% 61,075,900 14,099 0.1
16.30
17.60
16.50
3 tháng
(2024-07-11)
-1.20 -6.78% 95,691,200 -311,501 -5.4
16.30
17.70
16.50
6 tháng
(2024-04-12)
-2.30 -12.23% 275,583,900 -1,168,859 -28.1
16.30
19.30
16.50
12 tháng
(2023-10-16)
-7.30 -30.67% 877,505,007 -1,092,280 -28.1
16.30
23.80
16.50
24 tháng
(2022-10-20)
-3.50 -17.50% 1,693,565,736 11,355,246 237.2
10.80
28.50
16.50
36 tháng
(2021-10-25)
5 43.48% 2,540,540,838 6,810,312 213.1
10.80
51.30
16.50
60 tháng
(2019-11-05)
14 560% 4,771,139,294 -52,462,915 90.9
1.30
51.30
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2024
16.50
2,110,800 16.20 16.50 16.20 0 0 0
08/10/2024
16.40
3,102,100 14.70 16.50 14.70 154,900 54,000 1.6
07/10/2024
16.30
1,111,600 16.20 16.30 16.10 0 0 0
04/10/2024
16.30
2,539,200 16.20 16.30 16.10 10,200 88,595 -1.3
03/10/2024
16.30
3,196,900 16.40 16.40 16.10 600 12,086 -0.2
02/10/2024
16.40
1,374,000 16.30 16.50 16.30 5,700 60,300 -0.9
01/10/2024
16.50
2,735,900 16.50 16.60 16.30 83,400 18,500 1.1
30/09/2024
16.50
2,622,700 16.50 16.50 16.30 100 600 -0.0
27/09/2024
16.50
4,701,100 16.50 16.70 16.20 93,078 100 1.5
26/09/2024
16.60
1,137,600 16.80 16.80 16.50 65,767 100 1.1
25/09/2024
16.60
1,515,700 15 16.80 15 3,200 6,700 -0.1
24/09/2024
16.60
785,800 16.40 16.80 16.40 2,778 6,800 -0.1
23/09/2024
16.60
409,600 15.50 16.80 15.50 0 8,400 -0.1
20/09/2024
16.80
1,546,400 16.60 16.80 16.50 0 8,500 -0.1
19/09/2024
16.60
724,200 16.30 16.60 16.30 17,200 0 0.3
18/09/2024
16.60
726,000 16.30 16.70 16.30 15,461 500 0.2
17/09/2024
16.60
555,700 16.40 16.60 16.40 21,300 0 0.4
16/09/2024
16.50
635,100 15.30 16.60 15.30 0 2,200 -0.0
13/09/2024
16.60
585,700 16.40 16.60 16.40 17,200 100 0.3
12/09/2024
16.50
612,800 16.30 16.60 16 0 200 -0.0
11/09/2024
16.50
1,005,000 15.10 16.60 15 13,600 58,900 -0.7
10/09/2024
16.40
1,370,200 16.60 16.80 16.40 10,181 66,900 -0.9
09/09/2024
16.60
1,045,200 16.70 16.90 16.60 11,700 4,400 0.1
06/09/2024
17
1,007,300 16.60 17 16.20 5,000 1,000 0.1
05/09/2024
16.90
1,066,800 17 17.10 16.70 13,200 23,200 -0.2
04/09/2024
17
1,221,200 16.90 17 16.70 25,000 200 0.4
30/08/2024
17
816,300 17.10 17.20 17 49,740 23,800 0.4
29/08/2024
17.10
962,300 17.20 17.20 16.90 34,400 10,100 0.4
28/08/2024
17.20
1,074,400 15.80 17.20 15.80 100 4,300 -0.1
27/08/2024
17.20
1,172,500 15.60 17.50 15.60 17,700 200 0.3
26/08/2024
17.30
1,086,900 17.10 17.80 17.10 25,175 68,900 -0.8
23/08/2024
17.60
3,466,900 17.30 17.90 17.10 57,700 110,400 -0.9
22/08/2024
17.30
1,206,900 17.60 17.60 17.20 100 111,200 -1.9
21/08/2024
17.40
1,565,800 15.60 17.60 15.60 13,100 15,800 -0.0
20/08/2024
17.30
1,971,400 17.60 17.60 17.20 19,500 43,500 -0.4
19/08/2024
17.50
1,112,800 17.60 17.60 17.40 200 100 0.0
16/08/2024
17.50
3,238,100 16.90 17.50 16.90 120,100 96,900 0.4
15/08/2024
16.90
1,027,600 17 17 16.80 13,000 28,000 -0.3
14/08/2024
17
1,031,500 15.50 17 15.50 7,900 200 0.1
13/08/2024
17
765,100 17 17.10 16.80 7,600 49,600 -0.7
12/08/2024
17
1,132,800 16.80 17 16.70 81,800 18,300 1.1
09/08/2024
16.90
899,700 16.60 16.90 16.50 0 21,700 -0.4
08/08/2024
16.60
2,547,000 16.20 16.90 16.20 38,100 0 0.6
07/08/2024
16.50
1,116,900 16.50 16.60 16.20 0 3,200 -0.1
06/08/2024
16.50
2,342,500 16.40 16.50 15.80 400 34,600 -0.6
05/08/2024
16.40
3,336,400 16.70 16.70 15.40 200 40,000 -0.7
02/08/2024
16.70
2,481,100 16.50 16.80 16.20 64,900 10,400 0.9
01/08/2024
16.60
2,008,500 16.80 16.90 16.30 0 33,900 -0.6
31/07/2024
16.80
1,015,700 16.70 16.90 16.60 100 38,200 -0.6
30/07/2024
16.70
1,253,300 16.80 16.80 16.50 8,500 200,300 -3.2
29/07/2024
16.80
670,400 16.80 17 16.70 0 4,700 -0.1
26/07/2024
16.80
797,300 16.40 16.80 16.40 27,500 6,100 0.4
25/07/2024
16.60
858,400 16.30 16.60 16.30 2,000 200 0.0
24/07/2024
16.60
1,570,700 16.40 16.80 16.10 37,000 3,400 0.6
23/07/2024
16.60
1,422,900 16.50 16.80 16.50 1,000 58,000 -1.0
22/07/2024
16.80
1,698,600 16.70 16.90 16.20 3,400 3,100 0.0
19/07/2024
17
1,796,800 17 17 16.60 400 0 0.0
18/07/2024
17
1,920,600 16.80 17 16.70 94,400 0 1.6
17/07/2024
17
2,235,400 17.50 17.50 16.70 300 154,400 -2.7
16/07/2024
17.50
1,013,300 15.90 17.60 15.90 100 18,300 -0.3
15/07/2024
17.60
817,600 17.70 17.70 16.30 1,200 11,700 -0.2
12/07/2024
17.70
1,112,800 17.70 17.80 17.40 200 19,800 -0.3
11/07/2024
17.70
1,699,400 17.60 17.80 17.50 56,900 200 1.0
10/07/2024
17.50
1,148,600 17.60 17.80 17.40 1,300 200 0.0
09/07/2024
17.60
2,948,200 17.30 18 17.30 105,300 5,100 1.8
08/07/2024
17.20
926,800 17.20 17.40 17 0 25,500 -0.4
05/07/2024
17.20
970,400 17.20 17.30 17 0 12,500 -0.2
04/07/2024
17.20
787,000 17.20 17.40 17.10 0 100 -0.0
03/07/2024
17.40
711,000 17.40 17.40 17.10 0 1,700 -0.0
02/07/2024
17.40
873,900 16.90 17.40 16.90 10,400 14,800 -0.1
01/07/2024
17
2,991,700 17 17 16.70 4,600 133,400 -2.2
28/06/2024
17
2,174,800 16.90 17.20 16.80 6,600 60,628 -0.9
27/06/2024
17
859,700 15.70 17 15.70 4,600 11,100 -0.1
26/06/2024
17
1,233,900 15.60 17 15.60 56,900 46,621 0.2
25/06/2024
17
1,142,700 17 17 16.70 2,900 52,821 -0.8
24/06/2024
17
5,091,700 17.10 17.30 16.50 27,000 107,700 -1.4
21/06/2024
17.10
1,910,800 17.30 17.40 17.10 400 4,700 -0.1
20/06/2024
17.30
1,919,500 17.40 17.50 17.10 4,900 21,300 -0.3
19/06/2024
17.40
1,893,800 17.60 17.60 17.20 11,300 154,000 -2.5
18/06/2024
17.60
1,354,200 17.60 17.70 17.50 700 49,100 -0.9
17/06/2024
17.50
2,631,200 17.70 17.80 17.30 121,000 7,100 2.0
14/06/2024
17.60
5,174,500 18.40 18.50 17.60 25,600 53,100 -0.5
13/06/2024
18.40
1,986,000 18.60 18.80 18.40 1,000 9,100 -0.1
12/06/2024
18.60
2,859,900 18.30 18.60 18.20 122,158 6,200 2.1
11/06/2024
18.30
3,860,200 18.40 18.80 18.30 15,500 123,600 -2.0
10/06/2024
18.70
2,454,300 18.60 19.10 18.60 62,016 331,700 -5.1
07/06/2024
18.80
2,759,000 18.70 19 18.50 0 0 0
06/06/2024
18.60
2,637,100 18.90 19.20 18.60 1,100 10,900 -0.2
05/06/2024
18.80
4,056,600 19 19.30 18.60 65,000 182,600 -2.2
04/06/2024
18.90
4,497,300 19.30 19.30 18.80 1,400 278,200 -5.3
03/06/2024
19.20
5,596,000 19.40 20.20 19.20 1,000 6,400 -0.1
31/05/2024
19.20
3,104,700 19.40 19.60 18.90 13,900 174,200 0
30/05/2024
19.30
13,897,900 18 19.60 17.70 522,400 54,800 0
29/05/2024
17.90
3,597,000 18.30 18.30 17.80 100 133,500 -2.4
28/05/2024
18.20
4,221,200 17.80 18.50 17.80 108,800 44,600 1.2
27/05/2024
17.90
3,502,800 18 18.30 17.70 87,852 356,500 -4.8
24/05/2024
18
5,004,500 18.40 18.70 17.50 43,400 12,400 0.6
23/05/2024
18.60
5,530,100 18.30 19 18.10 1,700 253,000 -4.7
22/05/2024
18.20
7,685,100 17.50 18.20 17.40 492,000 0 8.7
21/05/2024
17.40
2,050,800 17.50 17.60 17.20 5,000 208,800 -3.6

Chính sách bảo mật | Điều khoản sử dụng |