CTCP Tasco (hut)

12.30
-0.10
(-0.81%)
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
(2026-09-08) 		-0.50 -3.88% 36,995,700 -233,375 -0.4
11.90
13
12.40
2 tháng
(2026-08-10) 		-1.10 -8.15% 63,962,400 -1,623,875 -18.7
11.90
13.70
12.40
3 tháng
(2026-07-10) 		-2.80 -18.42% 115,157,400 -1,928,575 -23.3
11.90
15.20
12.40
6 tháng
(2026-04-13) 		-4.50 -26.63% 209,312,800 -4,320,175 -62.2
11.90
17
12.40
12 tháng
(2025-10-13) 		-4.70 -27.49% 500,590,800 -3,013,175 -40.6
11.90
18.30
12.40
24 tháng
(2024-10-18) 		-3.34 -21.22% 1,031,672,267 -8,535,302 -138.5
11.68
20.50
12.40
36 tháng
(2023-10-24) 		-8.46 -40.55% 1,877,229,300 -9,037,336 -149.2
11.68
20.86
12.40
60 tháng
(2021-11-03) 		0.43 3.56% 3,471,986,406 -177,931 100.6
10.43
49.54
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
20.08
 2,754,450 19.70 20.08 18.83 0 1,000 0.0
30/12/2021
19.79
 2,094,084 19.60 20.76 19.41 9,500 2,400 0.1
29/12/2021
19.60
 2,291,511 20.28 20.28 19.51 18,120 2,200 0.3
28/12/2021
19.99
 5,588,554 18.93 20.76 18.93 28,600 157,625 -2.6
27/12/2021
18.93
 3,712,406 18.64 19.31 18.64 0 3,200 -0.1
24/12/2021
18.35
 2,485,857 18.25 19.12 18.25 0 10,000 -0.2
23/12/2021
18.25
 2,380,695 17.96 18.44 17.57 1,000 200 0.0
22/12/2021
17.96
 1,463,275 17.96 18.54 17.86 5,100 10,000 -0.1
21/12/2021
17.86
 1,966,467 18.15 18.25 17.57 0 20,000 -0.4
20/12/2021
18.15
 2,290,067 18.54 18.73 17.96 100 30 0.0
17/12/2021
18.44
 2,301,771 19.02 19.31 18.35 0 8 0.0
16/12/2021
19.02
 2,406,472 19.12 19.70 18.15 0 5,900 -0.1
15/12/2021
19.12
 4,516,094 18.15 19.31 17.77 0 229,700 -4.5
14/12/2021
18.06
 2,627,094 18.06 18.35 17.86 600 0 0.0
13/12/2021
17.96
 1,385,727 17.77 18.25 17.57 12,500 48 0.2
10/12/2021
17.67
 2,138,917 18.73 19.89 17.48 2,200 200 0.0
09/12/2021
18.15
 2,108,620 17.86 18.44 17.38 2,300 23,200 -0.4
08/12/2021
17.86
 1,788,004 18.35 19.12 17.86 7,100 100,000 -1.8
07/12/2021
18.06
 2,537,729 16.51 18.06 16.51 2,600 200,200 -3.7
06/12/2021
16.42
 3,129,563 16.61 17.38 16.03 0 0 0
03/12/2021
16.90
 7,381,672 18.25 18.44 16.51 500 487,000 -8.7
02/12/2021
18.35
 6,583,409 19.41 19.41 17.77 10,030 501,800 -9.4
01/12/2021
17.67
 3,963,525 17.09 17.67 16.32 0 614,900 -11.1
30/11/2021
16.13
 8,231,754 14.68 16.13 14.68 714 1,005,100 -16.1
29/11/2021
14.68
 1,947,465 14.39 14.68 13.52 500 6,700 -0.1
26/11/2021
14.39
 2,028,638 14.77 14.97 14.39 500 4,000 -0.1
25/11/2021
14.77
 2,961,320 14.39 14.97 14.29 0 12,800 -0.2
24/11/2021
14.39
 3,121,046 14.48 14.48 14.10 0 800 0.0
23/11/2021
14.29
 2,457,705 13.52 14.39 13.13 1,000 15,000 -0.2
22/11/2021
13.62
 4,362,886 14.77 15.26 13.33 0 0 0
19/11/2021
14.77
 4,626,021 14.58 15.64 14.10 0 300,400 -4.8
18/11/2021
14.58
 2,544,656 14.39 14.77 14.29 0 200 0.0
17/11/2021
14.39
 1,849,811 14.19 14.48 14.00 11,000 10,311 0.0
16/11/2021
14.19
 3,287,692 14.77 15.06 14.00 14,000 200 0.2
15/11/2021
14.77
 4,667,405 13.71 15.06 13.52 2,000 760,200 -11.2
12/11/2021
13.71
 2,932,055 13.42 13.90 13.13 12,000 565,400 -7.7
11/11/2021
13.13
 2,032,109 13.42 13.42 13.04 1,700 110,100 -1.5
10/11/2021
13.33
 1,684,625 13.04 13.52 12.94 0 270,200 -3.7
09/11/2021
13.04
 1,933,629 12.94 13.04 12.65 500 200 0.0
08/11/2021
12.84
 2,445,692 12.46 13.04 12.46 1,900 1,100 0.0
05/11/2021
12.46
 1,185,770 12.46 12.84 12.26 19,000 200 0.2
04/11/2021
12.46
 1,985,221 11.97 12.75 11.78 21,300 300 0.3
03/11/2021
11.97
 4,170,118 13.04 13.04 11.97 400 19,000 -0.2
02/11/2021
12.84
 3,376,980 12.36 13.04 12.17 0 100 0.0
01/11/2021
12.36
 2,829,994 12.55 13.23 12.26 10,400 200 0.1
29/10/2021
12.55
 5,782,845 12.17 12.94 12.17 67,000 460,300 -5.2
28/10/2021
12.17
 8,361,235 11.10 12.17 10.91 1,000 550,200 -6.6
27/10/2021
11.10
 3,132,283 11.10 11.30 11.01 0 0 0
26/10/2021
11.10
 1,699,216 11.10 11.30 10.91 7,000 50,000 -0.5
25/10/2021
11.10
 5,973,552 10.91 11.39 10.72 8,000 150,000 -1.6
22/10/2021
10.72
 5,403,483 10.14 10.81 10.04 0 5,500 -0.1
21/10/2021
10.14
 1,526,100 10.14 10.24 10.04 0 200 0.0
20/10/2021
10.14
 1,933,649 10.14 10.33 9.95 0 200 0.0
19/10/2021
10.14
 3,517,325 9.66 10.43 9.66 0 18,300 -0.2
18/10/2021
9.75
 1,530,518 10.04 10.04 9.75 0 0 0
15/10/2021
9.95
 1,430,716 10.04 10.04 9.85 100 0 0.0
14/10/2021
9.95
 1,995,763 9.95 10.14 9.85 0 200 0.0
13/10/2021
9.95
 2,126,082 9.95 10.04 9.85 0 10,970 -0.1
12/10/2021
9.95
 3,042,199 10.04 10.04 9.75 0 0 0
11/10/2021
10.04
 1,520,448 10.24 10.33 10.04 0 0 0
08/10/2021
10.24
 1,610,198 10.33 10.33 10.04 0 50,000 -0.5
07/10/2021
10.33
 2,282,674 10.24 10.33 10.04 7,000 400 0.1
06/10/2021
10.14
 2,022,275 10.14 10.14 9.95 1,000 400 0.0
05/10/2021
10.04
 2,638,218 10.24 10.33 9.95 0 70,000 -0.7
04/10/2021
10.24
 2,824,061 10.04 10.24 9.95 0 20,600 -0.2
01/10/2021
10.04
 1,446,975 10.04 10.04 9.85 0 0 0
30/09/2021
10.04
 1,502,165 10.04 10.14 9.85 0 200 0.0
29/09/2021
9.95
 2,784,861 9.75 10.24 9.56 0 0 0
28/09/2021
9.75
 2,403,427 9.37 9.75 9.27 100 500 0.0
27/09/2021
9.37
 4,900,673 9.85 10.04 9.27 900 0 0.0
24/09/2021
9.85
 3,167,172 9.66 10.04 9.56 0 500 0.0
23/09/2021
9.75
 6,080,509 10.14 10.62 9.56 8,100 104,100 -1.0
22/09/2021
10.14
 9,267,776 9.37 10.14 9.08 13,000 64,000 -0.5
21/09/2021
9.27
 7,798,334 8.88 9.37 8.69 0 155,000 -1.5
20/09/2021
8.88
 5,195,032 8.88 9.08 8.79 0 1,819 0.0
17/09/2021
8.88
 2,145,949 9.17 9.17 8.88 0 8,900 -0.1
16/09/2021
9.17
 14,393,986 9.08 9.56 9.08 0 2,000 0.0
15/09/2021
9.08
 9,648,962 8.30 9.08 8.30 0 0 0
14/09/2021
8.30
 2,940,780 8.21 8.40 8.21 28,100 0 0.2
13/09/2021
8.30
 3,758,058 8.50 8.59 8.21 0 0 0
10/09/2021
8.50
 2,609,741 8.69 8.79 8.50 2,000 0 0.0
09/09/2021
8.69
 2,950,104 8.50 8.69 8.11 3,000 0 0.0
08/09/2021
8.59
 4,016,057 8.69 8.79 8.50 149,000 0 1.3
07/09/2021
8.69
 3,854,980 9.08 9.08 8.69 500 0 0.0
06/09/2021
8.98
 8,144,698 8.88 9.37 8.88 0 1,500 0.0
01/09/2021
8.88
 2,818,795 8.69 8.98 8.69 0 500 0.0
31/08/2021
8.69
 3,686,551 8.88 9.08 8.69 20,000 0 0.2
30/08/2021
8.88
 11,638,280 8.59 9.17 8.50 1,000 110,500 -1.0
27/08/2021
8.50
 1,745,696 8.30 8.50 8.01 0 0 0
26/08/2021
8.21
 1,620,693 8.30 8.40 8.11 0 0 0
25/08/2021
8.21
 2,027,896 8.21 8.30 7.82 110,700 0 0.9
24/08/2021
8.30
 2,606,764 8.30 8.40 8.11 0 4,100 0.0
23/08/2021
8.30
 3,317,056 8.40 8.59 8.30 0 0 0
20/08/2021
8.40
 9,013,992 8.59 9.08 8.21 0 4,700 0.0
19/08/2021
8.59
 3,079,120 8.59 8.79 8.59 0 1,000 0.0
18/08/2021
8.69
 2,482,678 8.69 8.88 8.59 3,900 0 0.0
17/08/2021
8.79
 3,619,362 8.98 8.98 8.69 0 5,000 0.0
16/08/2021
8.98
 2,686,406 8.88 9.08 8.79 7,000 184 0.1
13/08/2021
8.88
 4,278,436 8.88 8.98 8.59 0 500 0.0
12/08/2021
8.79
 9,149,691 8.30 9.08 8.21 5,000 300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc