CTCP Tasco (hut)

15.90
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
(2024-10-23) 		-0.40 -2.45% 30,133,596 -810,086 -13.0
15.90
16.30
15.90
2 tháng
(2024-09-23) 		-0.70 -4.22% 66,890,105 -391,122 -6.0
15.90
16.60
15.90
3 tháng
(2024-08-26) 		-1.40 -8.09% 84,107,737 466,635 8.4
15.90
17.30
15.90
6 tháng
(2024-05-27) 		-2 -11.17% 231,044,247 -1,868,009 -32.6
15.90
19.30
15.90
12 tháng
(2023-11-28) 		-3.40 -17.62% 738,914,503 -1,275,697 -21.5
15.90
21.30
15.90
24 tháng
(2022-12-05) 		-1.80 -10.17% 1,658,871,674 10,711,982 234.1
13.40
28.50
15.90
36 tháng
(2021-12-08) 		-2.60 -14.05% 2,464,933,048 12,241,815 304.2
10.80
51.30
15.90
60 tháng
(2019-12-19) 		13.40 536% 4,767,115,971 -48,948,574 100.1
1.30
51.30
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
17.40
 711,508 17.40 17.40 17.10 0 1,700 -0.0
02/07/2024
17.40
 874,096 16.90 17.40 16.90 10,400 14,800 -0.1
01/07/2024
17
 2,991,858 17 17 16.70 4,600 133,400 -2.2
28/06/2024
17
 2,174,860 16.90 17.20 16.80 6,600 62,328 -0.9
27/06/2024
17
 859,860 15.70 17 15.70 4,600 11,200 -0.1
26/06/2024
17
 1,233,999 15.60 17 15.60 56,900 47,921 0.1
25/06/2024
17
 1,142,936 17 17 16.70 2,900 54,021 -0.9
24/06/2024
17
 5,092,164 17.10 17.30 16.50 27,000 127,300 -1.7
21/06/2024
17.10
 1,910,977 17.30 17.40 17.10 10,400 691,500 -11.6
20/06/2024
17.30
 1,919,837 17.40 17.50 17.10 4,900 21,300 -0.3
19/06/2024
17.40
 1,894,167 17.60 17.60 17.20 11,300 154,000 -2.5
18/06/2024
17.60
 1,354,611 17.60 17.70 17.50 700 49,100 -0.9
17/06/2024
17.50
 2,631,933 17.70 17.80 17.30 121,000 7,100 2.0
14/06/2024
17.60
 5,175,102 18.40 18.50 17.60 25,700 62,300 -0.7
13/06/2024
18.40
 1,986,339 18.60 18.80 18.40 1,000 9,100 -0.1
12/06/2024
18.60
 2,860,497 18.30 18.60 18.20 122,158 6,200 2.1
11/06/2024
18.30
 3,861,080 18.40 18.80 18.30 15,500 123,600 -2.0
10/06/2024
18.70
 2,454,893 18.60 19.10 18.60 63,116 371,300 -5.8
07/06/2024
18.80
 2,759,287 18.70 19 18.50 0 0 0
06/06/2024
18.60
 2,637,724 18.90 19.20 18.60 1,100 10,900 -0.2
05/06/2024
18.80
 4,057,547 19 19.30 18.60 65,000 182,600 -2.2
04/06/2024
18.90
 4,498,592 19.30 19.30 18.80 1,400 278,200 -5.3
03/06/2024
19.20
 5,597,623 19.40 20.20 19.20 1,000 6,400 -0.1
31/05/2024
19.20
 3,105,110 19.40 19.60 18.90 13,900 174,200 -3.1
30/05/2024
19.30
 13,900,872 18 19.60 17.70 522,400 54,800 8.9
29/05/2024
17.90
 3,597,430 18.30 18.30 17.80 100 133,500 -2.4
28/05/2024
18.20
 4,221,697 17.80 18.50 17.80 108,800 44,600 1.2
27/05/2024
17.90
 3,503,255 18 18.30 17.70 89,852 356,500 -4.8
24/05/2024
18
 5,005,486 18.40 18.70 17.50 43,400 16,400 0.5
23/05/2024
18.60
 5,531,248 18.30 19 18.10 1,700 253,000 -4.7
22/05/2024
18.20
 7,685,563 17.50 18.20 17.40 492,000 0 8.7
21/05/2024
17.40
 2,051,015 17.50 17.60 17.20 5,000 208,800 -3.6
20/05/2024
17.50
 3,046,811 17.40 17.80 17.40 252,200 11,400 4.2
17/05/2024
17.40
 1,541,311 17.50 17.70 17.30 900 0 0.0
16/05/2024
17.50
 4,619,298 17.30 18 17.20 173,600 55,600 2.0
15/05/2024
17.20
 1,830,559 17.40 17.40 17.20 300 48,000 -0.8
14/05/2024
17.40
 1,281,314 17.40 17.40 17.10 0 106,600 -1.8
13/05/2024
17.40
 2,109,159 17.20 17.40 16.90 10,200 0 0.2
10/05/2024
17.20
 1,505,685 17.40 17.70 17 0 6,400 -0.1
09/05/2024
17.40
 5,170,388 17.20 18 17.20 245,100 82,600 2.9
08/05/2024
17.10
 2,776,199 17.30 17.30 16.80 0 132,300 -2.2
07/05/2024
17.10
 2,138,512 17.20 17.20 16.90 40,800 24,400 0.3
06/05/2024
17.20
 2,172,391 17 17.30 16.90 72,200 0 1.2
03/05/2024
17
 2,056,320 16.80 17.10 16.80 106,400 0 1.8
02/05/2024
16.90
 1,751,657 16.80 16.90 16.60 600 0 0.0
26/04/2024
16.90
 1,578,938 17 17 16.60 3,000 6,200 -0.1
25/04/2024
17.10
 1,952,212 17.20 17.20 16.70 8,950 15,900 -0.1
24/04/2024
17.20
 2,698,515 15.40 17.20 15.30 75,600 136,000 -1.0
23/04/2024
16.80
 1,886,220 15.30 17 15.30 28,900 98,700 -1.2
22/04/2024
17
 2,813,577 17.20 17.20 16.50 16,900 0 0.3
19/04/2024
16.80
 4,370,199 15.80 17.10 15.80 4,900 263,164 -4.3
17/04/2024
17.10
 3,483,567 17.20 17.30 16.50 2,800 80,500 -1.3
16/04/2024
17.20
 5,765,762 17.80 17.80 16.10 182,800 76,900 1.7
15/04/2024
17.10
 5,310,510 18.70 18.70 17.10 238,000 157,500 1.2
12/04/2024
18.80
 1,999,219 18.30 18.80 18.30 3,000 2,100 0.0
11/04/2024
18.30
 2,069,561 18.40 18.50 18.10 37,800 59,800 -0.4
10/04/2024
18.50
 1,645,065 18.70 18.80 18.50 1,100 71,700 -1.3
09/04/2024
18.70
 1,960,535 18.60 18.70 18.40 0 0 0
08/04/2024
18.50
 2,633,030 18.80 18.80 18.50 100 24,900 -0.5
05/04/2024
18.80
 3,298,519 19 19.10 18.70 164,300 0 3.1
04/04/2024
19
 3,302,567 19.30 19.40 19 1,200 7 0.0
03/04/2024
19.30
 5,168,219 19.30 19.70 19.20 618,000 195,600 8.1
02/04/2024
19.30
 4,014,857 19.20 19.30 19 0 257,200 -4.9
01/04/2024
19.20
 3,357,510 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
04/03/2024
19.30
 7,019,856 19.30 19.60 19.20 336,500 5,040 6.4
01/03/2024
19.10
 2,774,712 19.30 19.30 18.90 12,000 7,800 0.1
29/02/2024
19.20
 4,569,311 19 19.20 18.60 945,100 86,600 16.4
28/02/2024
18.90
 4,171,766 18.20 19 17.20 2,500 78,300 -1.4
27/02/2024
18.60
 2,558,101 18.40 18.70 18 6,000 2,300 0.1
26/02/2024
18.40
 3,894,159 18.60 18.60 18.20 79,350 4,000 1.4
23/02/2024
18.60
 6,273,755 19 19.20 18.40 87,000 393,186 -5.8
22/02/2024
19
 2,607,625 17.30 19.30 17.30 200 0 0.0
21/02/2024
19.20
 2,867,751 19.40 19.50 18.80 0 37,000 -0.7
20/02/2024
19.40
 4,727,119 19.20 19.70 19.20 292,000 30,200 5.1
19/02/2024
19.20
 4,342,454 19.20 19.30 18.90 79,014 10,000 1.3
16/02/2024
19.20
 3,181,998 19.30 19.40 19.10 45,500 16,911 0.6
15/02/2024
19.10
 4,473,773 18.90 19.40 18.90 42,100 25,100 0.3
07/02/2024
18.90
 2,644,406 18.50 19.20 18.50 100 60,300 -1.1
06/02/2024
18.70
 3,006,560 18.80 18.90 18.50 5,000 6,000 -0.0
05/02/2024
18.70
 4,861,352 19.20 19.20 18.70 9,100 0 0.2
02/02/2024
19.10
 2,940,439 19.30 19.50 19.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |