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)
15/04/2015
9.17
 1,177,050 9.05 9.23 8.93 0 0 0
14/04/2015
9.05
 777,840 9.23 9.23 8.99 0 0 0
13/04/2015
9.23
 1,027,440 9.23 9.40 9.17 0 0 0
10/04/2015
9.23
 1,152,890 9.23 9.46 9.23 0 0 0
09/04/2015
9.23
 734,780 9.23 9.35 9.23 0 0 0
08/04/2015
9.23
 624,870 9.40 9.40 9.05 0 0 0
07/04/2015
9.40
 609,710 9.23 9.40 9.17 0 0 0
06/04/2015
9.23
 892,900 9.17 9.35 9.17 467,700 0 7.3
03/04/2015
9.17
 310,700 9.23 9.35 9.11 0 0 0
02/04/2015
9.23
 665,710 8.93 9.23 8.87 0 0 0
01/04/2015
8.93
 896,800 9.23 9.23 8.87 0 0 0
31/03/2015
9.23
 900,120 8.99 9.23 8.93 0 0 0
30/03/2015
8.99
 1,357,010 9.52 9.52 8.99 0 69,300 -1.1
27/03/2015
9.52
 1,007,230 9.58 9.76 9.46 0 138,000 -2.2
26/03/2015
9.58
 482,640 9.58 9.70 9.58 0 0 0
25/03/2015
9.58
 744,710 9.58 9.70 9.46 0 50,000 -0.8
24/03/2015
9.58
 1,590,110 9.64 9.64 9.40 0 204,000 -3.3
23/03/2015
9.64
 1,334,410 9.94 10 9.58 1,500 0 0.0
20/03/2015
9.94
 1,593,525 9.88 10.06 9.82 445,200 40,000 6.7
19/03/2015
9.88
 930,420 10 10.06 9.82 29,000 100,000 -1.2
18/03/2015
10
 3,137,300 9.70 10.12 9.70 912,800 470,000 7.4
17/03/2015
9.70
 960,620 9.58 9.76 9.58 0 24,000 -0.4
16/03/2015
9.58
 944,945 9.64 9.70 9.52 0 0 0
13/03/2015
9.64
 770,550 9.58 9.82 9.58 0 0 0
12/03/2015
9.58
 1,427,440 9.52 9.58 9.35 0 0 0
11/03/2015
9.52
 962,790 9.64 9.70 9.52 0 0 0
10/03/2015
9.64
 1,221,160 9.58 9.76 9.46 0 0 0
09/03/2015
9.58
 1,514,830 9.82 9.82 9.52 0 0 0
06/03/2015
9.82
 1,678,341 9.82 10.06 9.58 0 13,100 -0.2
05/03/2015
9.82
 3,741,341 9.35 9.82 9.46 2,155,000 130,100 33.0
04/03/2015
9.35
 3,563,800 8.93 9.40 8.99 885,000 0 13.7
03/03/2015
8.93
 1,619,310 8.63 8.99 8.63 480,400 0 7.1
02/03/2015
8.63
 397,590 8.75 8.75 8.57 0 0 0
27/02/2015
8.75
 1,099,320 8.81 8.99 7.98 0 0 0
26/02/2015
8.81
 826,520 8.81 8.87 8.69 30,000 0 0.4
25/02/2015
8.81
 2,647,430 8.75 8.99 8.81 1,178,500 0 17.5
24/02/2015
8.75
 1,091,920 8.57 9.23 8.75 0 0 0
13/02/2015
8.57
 1,004,600 8.51 8.63 8.51 341,200 0 4.9
12/02/2015
8.51
 1,035,223 8.33 8.63 8.33 459,600 0 6.5
11/02/2015
8.33
 700,900 7.80 8.33 7.86 120,700 0 1.6
10/02/2015
7.80
 605,540 7.86 7.98 7.80 0 67,400 -0.9
09/02/2015
7.86
 343,600 8.10 8.15 7.86 0 5,000 -0.1
06/02/2015
8.10
 442,610 8.04 8.15 8.04 0 0 0
05/02/2015
8.04
 474,233 7.92 8.10 7.86 0 0 0
04/02/2015
7.92
 479,120 7.86 7.98 7.80 0 0 0
03/02/2015
7.86
 798,440 8.04 8.15 7.86 0 0 0
02/02/2015
8.04
 558,700 8.21 8.33 8.04 0 0 0
30/01/2015
8.21
 2,187,320 8.51 8.51 8.04 0 0 0
29/01/2015
8.51
 873,551 8.45 8.63 8.39 0 0 0
28/01/2015
8.45
 1,966,132 8.75 8.87 8.45 0 0 0
27/01/2015
8.75
 1,207,339 9.11 9.11 8.69 0 0 0
26/01/2015
9.11
 859,350 9.05 9.29 9.05 34,900 0 0.5
23/01/2015
9.05
 2,094,740 8.87 9.11 8.87 7,500 0 0.1
22/01/2015
8.87
 920,230 8.57 8.87 8.51 30,000 0 0.4
21/01/2015
8.57
 634,140 8.69 8.75 8.57 0 0 0
20/01/2015
8.69
 786,000 8.63 8.81 8.51 100 0 0.0
19/01/2015
8.63
 933,700 8.75 8.87 8.51 0 0 0
16/01/2015
8.75
 1,436,172 8.87 8.99 8.75 0 0 0
15/01/2015
8.87
 1,212,700 8.93 9.17 8.87 0 0 0
14/01/2015
8.93
 2,343,515 9.05 9.17 8.69 0 0 0
13/01/2015
9.05
 3,391,760 9.17 9.76 8.93 0 0 0
12/01/2015
9.17
 1,859,670 9.05 9.23 8.93 0 1,000 -0.0
09/01/2015
9.05
 2,051,950 8.63 9.11 7.80 0 0 0
08/01/2015
8.63
 1,268,910 8.81 8.81 8.51 1,000 0 0.0
07/01/2015
8.81
 1,903,170 8.69 9.05 8.69 1,000 0 0.0
06/01/2015
8.69
 2,315,780 8.21 8.69 7.98 0 0 0
05/01/2015
8.21
 1,238,310 8.45 8.57 8.21 0 0 0
31/12/2014
8.45
 1,416,200 7.98 8.57 7.98 0 0 0
30/12/2014
7.98
 1,052,980 7.50 7.98 7.44 0 0 0
29/12/2014
7.50
 2,152,400 7.62 7.80 7.32 0 0 0
26/12/2014
7.62
 937,500 7.92 7.98 7.56 0 0 0
25/12/2014
7.92
 494,600 8.10 8.10 7.92 0 0 0
24/12/2014
8.10
 1,068,000 7.98 8.27 7.98 0 0 0
23/12/2014
7.98
 809,700 8.04 8.10 7.86 0 0 0
22/12/2014
8.04
 605,130 7.92 8.10 7.92 0 0 0
19/12/2014
7.92
 839,733 8.21 8.21 7.86 0 0 0
18/12/2014
8.21
 1,130,160 8.10 8.45 8.04 0 0 0
17/12/2014
8.10
 2,294,615 8.21 8.39 7.68 0 0 0
16/12/2014
8.21
 2,330,460 8.45 8.45 8.15 0 0 0
15/12/2014
8.45
 1,296,080 8.75 8.81 8.45 0 0 0
12/12/2014
8.75
 655,900 8.69 8.93 8.51 0 0 0
11/12/2014
8.69
 1,458,571 8.69 9.11 8.45 0 0 0
10/12/2014
8.69
 2,020,860 7.92 8.69 7.92 0 0 0
09/12/2014
7.92
 2,936,540 8.51 8.63 7.74 0 0 0
08/12/2014
8.51
 1,403,770 9.11 9.17 8.51 0 0 0
05/12/2014
9.11
 853,000 9.17 9.35 9.05 0 0 0
04/12/2014
9.17
 1,261,680 9.05 9.35 9.05 0 0 0
03/12/2014
9.05
 959,300 9.17 9.35 9.05 0 0 0
02/12/2014
9.17
 1,014,042 9.11 9.35 8.99 0 900 -0.0
01/12/2014
9.11
 1,958,110 9.29 9.58 9.05 0 4,600 -0.1
28/11/2014
9.29
 2,367,660 9.70 9.94 9.29 0 0 0
27/11/2014
9.70
 2,876,935 9.11 9.70 8.81 900 20,900 -0.3
26/11/2014
9.11
 4,075,574 9.05 9.52 8.75 4,600 0 0.1
25/11/2014
9.05
 3,524,259 8.27 9.05 8.21 0 100,000 -1.5
24/11/2014
8.27
 2,103,500 8.10 8.33 7.80 0 0 0
21/11/2014
8.10
 2,525,390 8.57 8.63 8.10 0 0 0
20/11/2014
8.57
 2,224,145 8.10 8.57 8.10 0 0 0
19/11/2014
8.10
 2,558,375 8.39 8.39 7.98 0 0 0
18/11/2014
8.39
 3,820,460 8.69 8.93 8.39 0 0 0
17/11/2014
8.69
 2,770,470 8.63 8.93 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |