CTCP Tasco (hut)

16.20
0
(0%)
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
(2024-10-16) 		-0.20 -1.22% 25,060,100 -590,164 -9.5
16
16.40
16.20
2 tháng
(2024-09-16) 		-0.30 -1.82% 62,400,100 858,839 14.6
16
16.80
16.20
3 tháng
(2024-08-19) 		-1.30 -7.43% 84,750,500 621,935 10.5
16
17.60
16.20
6 tháng
(2024-05-20) 		-1.30 -7.43% 245,652,200 -1,217,609 -22.0
16
19.30
16.20
12 tháng
(2023-11-21) 		-4.80 -22.86% 762,571,670 -1,073,097 -19.1
16
21.30
16.20
24 tháng
(2022-11-28) 		0 0% 1,659,761,702 11,188,482 241.7
13.40
28.50
16.20
36 tháng
(2021-12-01) 		-2.10 -11.48% 2,479,801,501 10,796,745 276.8
10.80
51.30
16.20
60 tháng
(2019-12-12) 		13.80 575% 4,770,728,299 -50,999,174 99.7
1.30
51.30
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
5.35
 903,950 5.35 5.44 5.18 0 5,600 -0.0
25/06/2018
5.35
 720,916 5.44 5.44 5.35 0 0 0
22/06/2018
5.44
 575,300 5.27 5.44 5.27 0 0 0
21/06/2018
5.27
 715,459 5.44 5.44 5.27 0 0 0
20/06/2018
5.44
 520,200 5.35 5.44 5.35 0 5,000 -0.0
19/06/2018
5.35
 1,826,301 5.52 5.52 5.10 2,100 0 0.0
18/06/2018
5.52
 1,406,636 5.52 5.69 5.44 20,000 1 0.1
15/06/2018
5.52
 1,443,710 5.44 5.61 5.35 0 0 0
14/06/2018
5.44
 1,138,371 5.44 5.61 5.35 6,000 63 0.0
13/06/2018
5.44
 1,015,280 5.44 5.52 5.35 0 0 0
12/06/2018
5.44
 1,550,946 5.44 5.52 5.27 0 0 0
11/06/2018
5.44
 1,712,330 5.61 5.61 5.44 21,200 0 0.1
08/06/2018
5.61
 1,857,656 5.69 5.69 5.52 0 10,000 -0.1
07/06/2018
5.69
 1,666,569 5.95 5.95 5.61 0 0 0
06/06/2018
5.95
 1,893,536 5.78 5.95 5.69 139,300 0 0.9
05/06/2018
5.78
 3,213,452 5.35 5.86 5.27 0 0 0
04/06/2018
5.35
 1,470,094 5.27 5.35 5.18 0 0 0
01/06/2018
5.27
 1,791,842 5.18 5.44 5.10 0 0 0
31/05/2018
5.18
 1,223,219 5.18 5.35 5.10 300 0 0.0
30/05/2018
5.18
 1,865,545 5.27 5.44 5.01 0 0 0
29/05/2018
5.27
 2,034,549 4.84 5.27 4.42 0 0 0
28/05/2018
4.84
 3,563,365 5.35 5.35 4.84 1,300 0 0.0
25/05/2018
5.35
 972,081 5.61 5.69 5.35 100 0 0.0
24/05/2018
5.61
 495,821 5.78 5.78 5.61 0 0 0
23/05/2018
5.78
 1,009,700 5.78 5.78 5.61 0 45,600 -0.3
22/05/2018
5.78
 1,535,421 5.95 5.95 5.69 1,989,000 1,989,000 0
21/05/2018
5.95
 1,070,030 6.03 6.12 5.95 0 0 0
18/05/2018
6.03
 1,033,110 6.03 6.03 5.44 1,000 0 0.0
17/05/2018
6.03
 1,022,020 5.95 6.03 5.86 0 20,000 -0.1
16/05/2018
5.95
 1,765,071 6.03 6.12 5.86 100 202,000 -1.4
15/05/2018
6.03
 1,176,500 6.20 6.20 6.03 0 40,000 -0.3
14/05/2018
6.20
 706,325 6.03 6.20 5.95 0 3,400 -0.0
11/05/2018
6.03
 948,230 6.03 6.20 5.95 0 0 0
10/05/2018
6.03
 1,214,681 6.12 6.29 6.03 26,600 0 0.2
09/05/2018
6.12
 1,615,763 6.29 6.29 6.03 0 0 0
08/05/2018
6.29
 1,286,660 6.37 6.37 6.20 0 9,000 -0.1
07/05/2018
6.37
 1,077,472 6.20 6.46 5.78 0 180,762 -1.4
04/05/2018
6.20
 1,388,901 6.12 6.37 6.12 0 0 0
03/05/2018
6.12
 2,832,798 6.12 6.20 5.69 9,900 105,000 -0.7
02/05/2018
6.12
 3,238,500 6.63 6.88 6.12 2,000 10,000 -0.1
27/04/2018
6.63
 1,907,904 6.71 6.97 6.12 300 247,100 -2.0
26/04/2018
6.71
 2,892,469 7.31 7.39 6.71 0 579,000 -4.7
24/04/2018
7.31
 1,331,081 7.31 7.48 7.22 900 0 0.0
23/04/2018
7.31
 1,553,847 7.65 7.65 7.31 10,000 6,200 0.0
20/04/2018
7.65
 1,037,031 7.48 7.65 7.39 5,400 0 0.0
19/04/2018
7.48
 1,241,112 7.56 7.65 7.39 2,000 0 0.0
18/04/2018
7.56
 1,825,891 7.48 7.90 7.48 8,400 100,096 -0.8
17/04/2018
7.48
 779,600 7.48 7.56 7.39 500 100,000 -0.9
16/04/2018
7.48
 1,027,004 7.56 7.56 7.39 9,800 3,000 0.1
13/04/2018
7.56
 2,319,964 7.73 7.82 7.48 0 255,000 -2.3
12/04/2018
7.73
 1,324,774 7.65 7.82 7.56 47,000 450,000 -3.6
11/04/2018
7.65
 2,406,686 7.90 8.07 7.48 0 493,426 -4.5
10/04/2018
7.90
 4,852,554 8.33 8.41 7.82 0 951,316 -8.9
09/04/2018
8.33
 2,975,121 8.41 8.50 8.24 35,000 40,058 -0.0
06/04/2018
8.41
 2,965,564 8.75 8.84 8.41 7,000 100,000 -1.0
05/04/2018
8.75
 2,913,018 8.58 8.84 8.50 78,000 166,600 -0.9
04/04/2018
8.58
 6,924,891 7.90 8.67 7.82 75,000 440,650 -3.7
03/04/2018
7.90
 1,586,700 7.90 7.99 7.73 120,096 320,096 -1.8
02/04/2018
7.90
 2,442,607 7.82 8.16 7.82 600 85,000 -0.8
30/03/2018
7.82
 5,655,434 7.31 7.99 7.31 0 0 0
29/03/2018
7.31
 846,555 7.39 7.48 7.31 500 0 0.0
28/03/2018
7.39
 727,640 7.48 7.56 7.39 143,220 182,020 -0.3
27/03/2018
7.48
 1,347,898 7.39 7.56 7.39 0 0 0
26/03/2018
7.39
 849,330 7.48 7.48 7.39 0 0 0
23/03/2018
7.48
 1,289,779 7.56 7.56 7.31 600 0 0.0
22/03/2018
7.56
 940,765 7.65 7.90 7.48 0 0 0
21/03/2018
7.65
 1,792,171 7.48 7.73 7.48 0 0 0
20/03/2018
7.48
 756,245 7.48 7.48 7.39 1,000 0 0.0
19/03/2018
7.48
 927,014 7.48 7.56 7.48 1,000 0 0.0
16/03/2018
7.48
 904,016 7.48 7.65 6.80 200 0 0.0
15/03/2018
7.48
 1,420,860 7.65 7.65 7.48 0 0 0
14/03/2018
7.65
 1,136,744 7.65 7.73 7.48 0 0 0
13/03/2018
7.65
 1,017,410 7.65 7.73 7.56 0 200 -0.0
12/03/2018
7.65
 1,983,110 7.48 7.73 7.39 231,000 0 2.1
09/03/2018
7.48
 887,558 7.56 7.65 7.39 300 0 0.0
08/03/2018
7.56
 911,500 7.56 7.65 7.48 0 0 0
07/03/2018
7.56
 1,501,634 7.73 7.82 7.48 10,000 0 0.1
06/03/2018
7.73
 1,121,624 7.65 7.73 7.56 0 0 0
05/03/2018
7.65
 2,061,216 7.56 7.90 7.48 0 0 0
02/03/2018
7.56
 1,184,119 7.39 7.65 7.22 0 108,600 -0.9
01/03/2018
7.39
 1,470,282 7.31 7.39 6.63 42,300 425,000 -3.3
28/02/2018
7.31
 5,148,543 7.65 7.65 7.14 28,600 1,520,000 -12.8
27/02/2018
7.65
 1,654,010 7.73 7.82 7.56 16,500 528,400 -4.6
26/02/2018
7.73
 1,507,222 7.90 7.99 7.65 0 435,000 -4.0
23/02/2018
7.90
 716,850 7.82 7.99 7.82 0 213,000 -2.0
22/02/2018
7.82
 1,792,709 8.16 8.16 7.73 25,000 533,000 -4.7
21/02/2018
8.16
 1,207,240 8.07 8.24 8.07 100,000 357,000 -2.5
13/02/2018
8.07
 881,800 7.90 8.07 7.90 40,000 0 0.4
12/02/2018
7.90
 615,950 7.56 7.90 7.65 0 0 0
09/02/2018
7.56
 965,247 7.82 7.82 7.31 30,000 100 0.3
08/02/2018
7.82
 955,184 7.82 7.90 7.65 200,000 0 1.8
07/02/2018
7.82
 1,729,051 7.56 7.99 7.48 100,000 0 0.9
06/02/2018
7.56
 3,995,760 8.24 8.24 7.48 68,600 6,100 0.6
05/02/2018
8.24
 3,165,176 8.84 8.92 8.07 3,700 300 0.0
02/02/2018
8.84
 1,105,800 9.01 9.01 8.84 300 9,900 -0.1
01/02/2018
9.01
 2,421,407 9.01 9.18 8.92 357,900 10,000 3.7
31/01/2018
9.01
 3,248,267 9.43 9.52 9.01 7,600 36 0.1
30/01/2018
9.43
 1,633,167 9.09 9.52 9.01 0 122,500 -1.3
29/01/2018
9.09
 1,654,965 9.09 9.26 9.01 0 46,000 -0.5
26/01/2018
9.09
 2,500,930 9.35 9.43 9.09 15,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |