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)
25/01/2018
9.35
 2,114,608 9.43 9.43 9.26 0 5,000 -0.1
24/01/2018
9.43
 1,462,388 9.60 9.69 9.35 0 0 0
23/01/2018
9.60
 3,189,584 9.35 9.69 9.35 0 0 0
22/01/2018
9.35
 1,652,135 9.43 9.52 9.26 0 206,600 -2.3
19/01/2018
9.43
 1,955,144 9.60 9.60 9.43 0 50,000 -0.6
18/01/2018
9.60
 2,847,566 9.60 9.60 9.26 0 0 0
17/01/2018
9.60
 2,306,592 9.94 10.11 9.60 0 0 0
16/01/2018
9.94
 5,139,587 9.77 10.11 9.77 0 101,000 -1.2
15/01/2018
9.77
 2,172,529 9.60 9.94 9.43 0 150,300 -1.7
12/01/2018
9.60
 3,323,489 9.94 10.03 9.60 0 0 0
11/01/2018
9.94
 3,149,971 9.60 9.94 9.60 0 0 0
10/01/2018
9.60
 3,302,536 9.77 9.86 9.52 0 0 0
09/01/2018
9.77
 4,514,187 9.26 9.86 9.18 100,000 0 1.1
08/01/2018
9.26
 945,114 9.35 9.43 9.18 300 0 0.0
05/01/2018
9.35
 1,284,412 9.35 9.43 9.18 153,400 0 1.7
04/01/2018
9.35
 1,502,263 9.43 9.52 9.26 0 0 0
03/01/2018
9.43
 1,745,420 9.35 9.52 9.26 0 6,500 -0.1
02/01/2018
9.35
 621,890 9.18 9.43 9.26 6,500 0 0.1
29/12/2017
9.18
 690,614 9.18 9.35 9.09 10,000 0 0.1
28/12/2017
9.18
 982,561 9.18 9.26 9.09 0 64 -0.0
27/12/2017
9.18
 336,838 9.09 9.18 9.01 0 0 0
26/12/2017
9.09
 592,239 9.09 9.18 9.01 0 0 0
25/12/2017
9.09
 592,900 9.09 9.18 9.01 0 22,500 -0.2
22/12/2017
9.09
 929,686 9.18 9.35 9.01 0 0 0
21/12/2017
9.18
 1,012,060 9.35 9.43 9.18 0 0 0
20/12/2017
9.35
 1,099,748 9.35 9.43 9.18 0 0 0
19/12/2017
9.35
 765,395 9.26 9.35 9.26 0 0 0
18/12/2017
9.26
 908,122 9.35 9.60 9.26 0 0 0
15/12/2017
9.35
 815,550 9.43 9.77 9.26 0 0 0
14/12/2017
9.43
 794,694 9.18 9.52 9.18 130,100 0 1.4
13/12/2017
9.18
 845,296 9.43 9.52 9.18 150,000 0 1.7
12/12/2017
9.43
 1,939,676 9.52 9.69 8.92 250,000 0 2.8
11/12/2017
9.52
 1,768,184 10.03 10.03 9.52 29,000 30,200 -0.0
08/12/2017
10.03
 523,688 9.86 10.03 9.77 128,600 10,216 1.4
07/12/2017
9.86
 1,644,200 9.77 10.11 9.77 0 10,000 -0.1
06/12/2017
9.77
 2,146,410 10.03 10.11 9.77 200,000 0 2.3
05/12/2017
10.03
 3,736,411 10.45 10.45 10.03 150,000 0 1.8
04/12/2017
10.45
 3,850,754 10.11 10.54 10.03 250,000 0 3.0
01/12/2017
10.11
 1,512,192 10.03 10.20 9.86 200,000 80 2.4
30/11/2017
10.03
 4,536,240 9.60 10.11 9.60 676,000 42,440 7.4
29/11/2017
9.60
 1,542,377 9.52 9.69 9.35 74,000 10,100 0.7
28/11/2017
9.52
 932,873 9.69 9.69 9.43 46,000 0 0.5
27/11/2017
9.69
 2,329,366 9.52 9.86 9.43 385,000 0 4.3
24/11/2017
9.52
 2,414,261 9.18 9.60 9.09 0 0 0
23/11/2017
9.18
 1,136,467 9.26 9.35 9.09 0 0 0
22/11/2017
9.26
 406,813 9.18 9.26 9.09 0 0 0
21/11/2017
9.18
 546,449 9.26 9.35 9.09 150,000 0 1.6
20/11/2017
9.26
 222,250 9.26 9.26 9.09 600 0 0.0
17/11/2017
9.26
 625,444 9.09 9.35 9.09 21,800 0 0.2
16/11/2017
9.09
 284,830 9.26 9.26 9.09 4,100 300 0.0
15/11/2017
9.26
 275,297 9.18 9.26 9.09 0 0 0
14/11/2017
9.18
 797,554 9.01 9.26 8.92 272,700 0 2.9
13/11/2017
9.01
 515,170 9.09 9.09 9.01 200,200 0 2.1
10/11/2017
9.09
 257,272 9.26 9.35 9.09 4,700 0 0.1
09/11/2017
9.26
 606,333 9.01 9.35 9.01 0 0 0
08/11/2017
9.01
 496,669 9.01 9.09 8.92 0 0 0
07/11/2017
9.01
 247,664 9.09 9.09 8.92 0 0 0
06/11/2017
9.09
 504,840 8.92 9.09 8.92 80,000 0 0.8
03/11/2017
8.92
 680,340 8.67 8.92 8.58 200,000 0 2.1
02/11/2017
8.67
 766,535 8.75 8.92 7.90 158,800 0 1.6
01/11/2017
8.75
 1,504,429 9.01 9.09 8.75 0 0 0
31/10/2017
9.01
 1,279,438 9.26 9.26 8.41 0 0 0
30/10/2017
9.26
 609,997 9.60 9.60 9.26 0 0 0
27/10/2017
9.60
 498,757 9.60 9.60 9.52 0 0 0
26/10/2017
9.60
 745,848 9.77 9.77 9.52 294,600 0 3.3
25/10/2017
9.77
 1,179,242 9.60 9.77 9.52 546,500 0 6.3
24/10/2017
9.60
 784,486 9.52 9.60 8.58 339,000 24,000 3.5
23/10/2017
9.52
 1,147,220 9.69 9.77 9.43 5,000 0 0.1
20/10/2017
9.69
 1,305,927 9.77 9.86 9.60 154,900 75,000 0.9
19/10/2017
9.77
 2,281,814 10.03 10.03 9.77 271,000 60 3.1
18/10/2017
10.03
 709,600 10.11 10.11 9.94 0 0 0
17/10/2017
10.11
 1,129,009 10.11 10.20 10.03 1,000 1,404 -0.0
16/10/2017
10.11
 2,453,663 10.03 10.37 10.03 250,000 0 3.0
13/10/2017
10.03
 424,057 10.03 10.20 10.03 0 0 0
12/10/2017
10.03
 668,487 10.20 10.28 10.03 250,000 0 3.0
11/10/2017
10.20
 1,150,020 10.20 10.28 10.11 250,000 0 3.0
10/10/2017
10.20
 1,040,862 9.94 10.20 10.03 2,000 0 0.0
09/10/2017
9.94
 492,104 9.94 10.03 9.94 200,000 0 2.4
06/10/2017
9.94
 601,420 9.94 10.03 9.86 150,200 0 1.8
05/10/2017
9.94
 419,515 9.94 10.03 9.94 0 0 0
04/10/2017
9.94
 440,808 9.94 10.03 9.86 0 0 0
03/10/2017
9.94
 856,025 10.03 10.11 9.86 0 0 0
02/10/2017
10.03
 764,707 10.28 10.28 10.03 4,000 0 0.0
29/09/2017
10.28
 240,002 10.28 10.28 10.20 41,000 0 0.5
28/09/2017
10.28
 428,379 10.28 10.45 10.20 15,100 1,000 0.2
27/09/2017
10.28
 2,148,390 10.20 10.62 10.20 0 61,000 -0.8
26/09/2017
10.20
 804,545 10.20 10.28 10.11 0 0 0
25/09/2017
10.20
 918,019 10.28 10.28 10.11 0 0 0
22/09/2017
10.28
 797,144 10.20 10.28 10.11 0 0 0
21/09/2017
10.20
 659,991 10.20 10.28 10.11 0 0 0
20/09/2017
10.20
 606,329 10.28 10.28 10.11 900 0 0.0
19/09/2017
10.28
 1,135,917 10.20 10.37 10.20 0 0 0
18/09/2017
10.20
 1,066,572 10.11 10.28 10.03 0 0 0
15/09/2017
10.11
 591,048 10.20 10.28 10.11 0 0 0
14/09/2017
10.20
 1,215,105 10.11 10.28 10.11 0 0 0
13/09/2017
10.11
 790,042 10.03 10.11 9.94 1,300 0 0.0
12/09/2017
10.03
 771,488 9.94 10.03 9.86 1,400 0 0.0
11/09/2017
9.94
 739,528 10.20 10.20 9.94 0 0 0
08/09/2017
10.20
 924,882 10.20 10.20 10.03 190,000 0 2.3
07/09/2017
10.20
 872,532 10.28 10.37 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |