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
(2024-06-26) 		-0.20 -1.18% 32,569,800 -172,749 -2.9
16.60
17.70
16.80
2 tháng
(2024-05-27) 		-1.10 -6.15% 112,718,200 -1,138,844 -26.3
16.60
19.30
16.80
3 tháng
(2024-05-02) 		-0.10 -0.59% 164,983,000 -636,044 -18.9
16.60
19.30
16.80
6 tháng
(2024-01-29) 		-2.70 -13.85% 386,160,661 394,708 1.9
16.60
19.70
16.80
12 tháng
(2023-08-01) 		-6.40 -27.59% 1,094,024,607 7,605,002 177.6
16.60
28.50
16.80
24 tháng
(2022-08-08) 		-14.40 -46.15% 1,752,263,591 10,848,032 222.2
10.80
31.20
16.80
36 tháng
(2021-08-11) 		8.20 95.35% 2,663,084,944 6,784,340 214.4
8.50
51.30
16.80
60 tháng
(2019-08-22) 		14.40 600% 4,742,797,112 -50,393,786 99.5
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)
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
20/05/2024
17.50
 3,046,400 17.40 17.80 17.40 252,200 11,400 4.2
17/05/2024
17.40
 1,540,900 17.50 17.70 17.30 800 0 0.0
16/05/2024
17.50
 4,618,500 17.30 18 17.20 173,600 55,600 2.0
15/05/2024
17.20
 1,830,200 17.40 17.40 17.20 200 48,000 -0.8
14/05/2024
17.40
 1,281,100 17.40 17.40 17.10 0 106,600 -1.8
13/05/2024
17.40
 2,108,900 17.20 17.40 16.90 10,200 0 0.2
10/05/2024
17.20
 1,505,400 17.40 17.70 17 0 6,400 -0.1
09/05/2024
17.40
 5,169,700 17.20 18 17.20 245,100 82,600 2.9
08/05/2024
17.10
 2,775,700 17.30 17.30 16.80 0 131,600 -2.2
07/05/2024
17.10
 2,138,300 17.20 17.20 16.90 40,800 24,400 0.3
06/05/2024
17.20
 2,171,900 17 17.30 16.90 72,200 0 0
03/05/2024
17
 2,055,900 16.80 17.10 16.80 106,400 0 1.8
02/05/2024
16.90
 1,751,400 16.80 16.90 16.60 0 0 0
26/04/2024
16.90
 1,578,600 17 17 16.60 3,000 6,200 -0.1
25/04/2024
17.10
 1,952,000 17.20 17.20 16.70 8,950 15,900 -0.1
24/04/2024
17.20
 2,698,200 15.40 17.20 15.30 75,600 136,000 -1.0
23/04/2024
16.80
 1,885,700 15.30 17 15.30 28,900 98,700 -1.2
22/04/2024
17
 2,813,300 17.20 17.20 16.50 16,900 0 0.3
19/04/2024
16.80
 4,369,400 15.80 17.10 15.80 4,900 263,164 -4.3
17/04/2024
17.10
 3,483,000 17.20 17.30 16.50 2,800 80,500 -1.3
16/04/2024
17.20
 5,764,800 17.80 17.80 16.10 182,800 76,900 1.7
15/04/2024
17.10
 5,309,600 18.70 18.70 17.10 238,000 157,500 1.2
12/04/2024
18.80
 1,998,900 18.30 18.80 18.30 3,000 2,100 0.0
11/04/2024
18.30
 2,069,200 18.40 18.50 18.10 37,800 59,800 -0.4
10/04/2024
18.50
 1,644,800 18.70 18.80 18.50 1,100 71,700 -1.3
09/04/2024
18.70
 1,960,400 18.60 18.70 18.40 0 0 0
08/04/2024
18.50
 2,632,600 18.80 18.80 18.50 100 24,900 -0.5
05/04/2024
18.80
 3,297,500 19 19.10 18.70 164,300 0 3.1
04/04/2024
19
 3,302,000 19.30 19.40 19 1,200 7 0.0
03/04/2024
19.30
 5,167,000 19.30 19.70 19.20 618,000 195,600 8.1
02/04/2024
19.30
 4,014,200 19.20 19.30 19 0 257,200 -4.9
01/04/2024
19.20
 3,357,000 19.40 19.50 19.10 100 168,200 -3.2
29/03/2024
19.40
 3,025,053 19.80 20 19.30 0 476,800 -9.4
28/03/2024
19.70
 7,109,090 19.30 20.20 19.30 352,200 2,600 6.9
27/03/2024
19.30
 3,551,172 19.30 19.60 19.20 166,700 0 3.2
26/03/2024
19.20
 2,941,565 19.10 19.40 19 0 375,800 -7.2
25/03/2024
19.20
 6,253,099 19.20 19.70 19.10 25,600 827 0.5
22/03/2024
19.20
 4,338,484 19.40 19.70 19.20 0 196,107 -3.8
21/03/2024
19.40
 10,047,071 18 19.60 18 778,000 600 15.0
20/03/2024
18.90
 2,580,248 18.80 19 18.60 70,900 156,500 -1.6
19/03/2024
18.80
 2,901,355 19.20 19.20 18.80 68,900 5,800 1.2
18/03/2024
18.80
 5,132,661 19 19.20 18.40 177,200 156,500 0.4
15/03/2024
18.80
 5,618,163 18.60 19.20 18.60 265,600 339,700 -1.3
14/03/2024
18.60
 2,875,517 18.90 19 18.50 10,300 0 0.2
13/03/2024
18.80
 2,296,349 18.50 18.80 18.40 146,500 0 2.7
12/03/2024
18.50
 3,266,776 18.50 18.50 18.20 150 10,000 -0.2
11/03/2024
18.50
 2,323,533 18.80 18.80 18.30 4,000 199,400 -3.6
08/03/2024
18.80
 4,680,999 19 19.10 18.40 4,300 0 0.1
07/03/2024
18.80
 2,594,120 19 19 18.60 64,600 110,700 -0.9
06/03/2024
18.90
 4,868,187 18.50 19.40 18.50 1,200 500 0.0
05/03/2024
19.30
 3,409,290 17.40 19.50 17.40 101,200 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |