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
(2024-10-22) 		-0.40 -2.45% 29,700,077 -680,486 -10.9
15.90
16.30
15.90
2 tháng
(2024-09-23) 		-0.70 -4.22% 65,665,605 -253,322 -3.9
15.90
16.60
15.90
3 tháng
(2024-08-23) 		-1.70 -9.66% 86,350,308 551,735 9.6
15.90
17.60
15.90
6 tháng
(2024-05-27) 		-2 -11.17% 229,819,747 -1,730,209 -30.4
15.90
19.30
15.90
12 tháng
(2023-11-27) 		-3.40 -17.62% 740,807,965 -1,132,897 -19.2
15.90
21.30
15.90
24 tháng
(2022-12-02) 		-0.30 -1.85% 1,659,667,189 10,894,582 236.9
13.40
28.50
15.90
36 tháng
(2021-12-07) 		-2.80 -14.97% 2,466,246,277 12,182,015 302.7
10.80
51.30
15.90
60 tháng
(2019-12-18) 		13.40 536% 4,767,169,839 -49,114,774 101.5
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)
31/01/2024
19.20
 5,187,861 19.90 19.90 19.20 0 300 -0.0
30/01/2024
19.70
 3,373,589 19.50 19.70 19.40 0 14,200 -0.3
29/01/2024
19.50
 2,424,153 19.50 19.70 19.40 0 20,100 -0.4
26/01/2024
19.50
 2,360,865 19.50 19.70 19.40 3,000 76,300 -1.4
25/01/2024
19.50
 1,374,017 19.50 19.60 19.40 5,100 0 0.1
24/01/2024
19.50
 2,303,698 19.60 19.80 19.50 100 32,300 -0.6
23/01/2024
19.60
 2,944,427 19.70 20.10 19.60 0 79,700 -1.6
22/01/2024
19.70
 3,584,736 19.70 19.80 19.30 200 2,100 -0.0
19/01/2024
19.60
 3,385,386 19.80 19.90 19.50 100 59,200 -1.2
18/01/2024
19.70
 1,657,258 19.70 19.90 19.60 0 36,000 -0.7
17/01/2024
19.60
 5,336,686 19.80 20.10 19.60 0 0 0
16/01/2024
19.90
 3,770,802 19.30 19.90 18.40 6,400 0 0.1
15/01/2024
19.30
 8,205,246 20.20 20.50 19.30 122,900 100 2.4
12/01/2024
20.20
 10,705,092 20.50 20.60 19.70 15,000 0 0.3
11/01/2024
20.50
 6,509,016 20.80 21.20 20.40 0 0 0
10/01/2024
20.80
 12,406,849 20.80 21.60 20.60 23,100 5,000 0.4
09/01/2024
20.80
 4,109,200 21.10 21.10 20.50 5,300 0 0.1
08/01/2024
20.90
 7,081,070 20 21.10 20 5,100 0 0.1
05/01/2024
20.50
 2,781,183 20.30 20.60 20.20 0 100 -0.0
04/01/2024
20.30
 11,602,561 20.50 21.10 20.30 0 259,800 -5.3
03/01/2024
20.20
 7,616,315 20 20.80 18.30 5,000 39,200 -0.7
02/01/2024
20
 3,906,333 20.50 20.50 19.90 0 4,900 -0.1
29/12/2023
20.20
 10,614,005 19.60 20.70 19.60 0 0 0
28/12/2023
19.50
 2,389,496 19.70 19.70 19.40 0 0 0
27/12/2023
19.50
 2,811,341 19.80 19.90 19.50 0 0 0
26/12/2023
19.70
 2,551,319 17.80 19.90 17.80 0 0 0
25/12/2023
19.70
 2,636,427 17.50 19.80 17.50 0 15,000 -0.3
22/12/2023
19.40
 2,503,655 19.40 19.70 19.20 10,000 0 0.2
21/12/2023
19.40
 2,610,332 19.40 19.60 19.20 39,000 29,200 0.2
20/12/2023
19.40
 2,531,174 19.50 19.60 19.30 300 83,600 -1.6
19/12/2023
19.40
 4,188,780 17.50 19.40 17.50 0 0 0
18/12/2023
19.10
 4,650,624 19.50 19.70 19.10 500 0 0.0
15/12/2023
19.50
 6,964,325 19.90 19.90 19.40 0 1,424,400 -27.8
14/12/2023
19.60
 9,605,208 20.80 20.90 19.60 500 179,300 -3.6
13/12/2023
20.60
 9,573,767 20.70 21.60 20.50 10,000 29,600 -0.4
12/12/2023
20.90
 4,748,158 20.70 21.10 20.50 0 0 0
11/12/2023
20.70
 3,602,200 20.50 21.20 18.90 5,900 18,500 -0.3
08/12/2023
20.90
 7,190,525 20.80 21.30 20.60 0 0 0
07/12/2023
20.80
 11,060,645 21.50 21.60 20.20 0 0 0
06/12/2023
21.30
 10,505,666 20.50 21.50 20.30 0 5,040 -0.1
05/12/2023
20.30
 5,453,059 20.10 20.70 20.10 7,000 100 0.1
04/12/2023
20.50
 10,712,842 19.80 20.70 19.70 34,300 8,300 0.5
01/12/2023
19.50
 3,540,216 19.90 20 19.20 10,000 10,200 0
30/11/2023
19.90
 4,708,136 19.60 20 19.50 1,184,600 21,800 23.1
29/11/2023
19.50
 2,490,978 18.70 19.60 18.70 0 1,700 -0.0
28/11/2023
19.30
 5,125,679 19.30 19.50 18.70 2,000 11,300 -0.2
27/11/2023
19.30
 3,117,962 20 20.10 19.20 5,000 0 0.1
24/11/2023
20
 6,654,593 20 20.10 18.90 10,700 0 0.2
23/11/2023
20
 10,378,045 20.50 21.40 20 42,000 28,000 0.3
22/11/2023
21.10
 4,379,878 20.20 21.20 20.20 0 152,800 -3.2
21/11/2023
21
 7,854,134 20.10 21.20 20 0 20,000 -0.4
20/11/2023
19.90
 3,984,882 19.80 20.20 19 0 100 -0.0
17/11/2023
19.90
 7,683,599 20.70 20.90 19.80 20,000 22,900 -0.0
16/11/2023
20.50
 3,978,473 19.90 20.60 19.90 10,000 2,000 0.2
15/11/2023
20.10
 5,700,260 20.30 20.80 20 500 142,400 -2.9
14/11/2023
19.90
 4,150,029 19.50 20.30 19.50 0 21,600 -0.4
13/11/2023
19.50
 3,748,429 17.80 20.20 17.80 10,000 24,100 -0.3
10/11/2023
19.70
 6,284,286 20 20.60 19.60 0 600 -0.0
09/11/2023
20.10
 7,765,444 19.90 20.80 19.70 108,500 1,810 2.2
08/11/2023
19.90
 5,301,520 17.10 19.90 17.10 67,900 50,500 0.3
07/11/2023
18.20
 6,428,449 19.10 19.20 18 60,100 36,200 0
06/11/2023
18.90
 3,926,366 19 19.50 18.50 1,840 42,700 -0.8
03/11/2023
19
 6,761,300 18.70 19.40 18.60 20,700 138,400 -2.2
02/11/2023
18.70
 10,711,300 17.50 18.90 17.60 0 54,500 -1.0
01/11/2023
17.50
 5,661,600 16.60 17.50 15 63,300 0 1.1
31/10/2023
16.60
 6,501,700 17.50 17.90 16.30 159,500 1,300 2.7
30/10/2023
17.50
 4,072,800 19.10 19.20 17.50 78,200 90 1.4
27/10/2023
19.10
 3,671,800 19 19.60 18.20 0 4,000 0
26/10/2023
19
 11,035,000 21.10 21.10 19 0 21,600 -0.4
25/10/2023
21.10
 2,428,800 21.60 21.90 21.10 1,000 52,000 -1.1
24/10/2023
21.60
 3,162,100 21.20 21.60 21 0 33,200 -0.7
23/10/2023
21.20
 2,961,100 21.60 22.20 21 0 166,000 -3.6
20/10/2023
21.60
 4,830,800 20.50 21.60 20.30 0 3,100 -0.1
19/10/2023
20.50
 4,644,700 21.80 21.80 20.50 56,520 0 1.2
18/10/2023
21.80
 7,712,900 22.30 22.70 20.20 2,000 12,807 -0.2
17/10/2023
22.30
 4,840,600 23.80 24.20 22.30 26,000 0 0.6
16/10/2023
23.80
 7,854,800 23.50 24.30 23.30 0 0 0
13/10/2023
23.50
 3,831,800 23.50 23.70 22.70 0 0 0
12/10/2023
23.50
 5,072,100 23.10 23.80 23 0 0 0
11/10/2023
23.10
 4,157,300 23 23.30 22.60 6,900 0 0.2
10/10/2023
23
 6,026,300 23.30 24.10 23 0 0 0
09/10/2023
23.30
 2,604,900 23 23.40 22.80 7,500 0 0.2
06/10/2023
23
 4,814,700 22.50 23 22 0 10,500 -0.2
05/10/2023
22.50
 2,865,200 22.90 23.30 22.50 0 100 -0.0
04/10/2023
22.90
 4,978,500 22.10 23.60 21.50 0 0 0
03/10/2023
22.10
 7,139,800 24.20 24.20 22 14 0 0.0
02/10/2023
24.20
 3,936,500 24.50 24.50 23.60 4,200 11,789 -0.2
29/09/2023
24.50
 7,232,500 23 24.50 22.60 4,534,500 60,800 109.6
28/09/2023
23
 5,569,800 23.20 23.50 22.20 865,400 14,676 19.4
27/09/2023
23.20
 7,616,500 21.10 23.20 21.10 1,341,000 37,676 28.9
26/09/2023
21.10
 6,767,700 20.70 22.40 20.20 1,732,446 20,230 36.5
25/09/2023
20.70
 6,290,700 23 23.20 20.70 10,230 9,338 0.0
22/09/2023
23
 19,239,500 24.90 24.90 22.50 7,750 11,100 -0.1
21/09/2023
24.90
 4,040,400 25.80 25.90 24.80 0 2,446 -0.1
20/09/2023
25.80
 3,087,500 24.80 25.80 24.80 28,300 6,000 0.6
19/09/2023
24.80
 3,778,200 24.60 25.50 24.10 200 0 0
18/09/2023
24.60
 3,641,500 25.30 25.60 24.60 63,575 100 1.6
15/09/2023
25.30
 3,852,100 25.30 25.80 25 31,900 200,300 0
14/09/2023
25.30
 9,154,500 26.80 27.20 25.20 15,200 0 0.4
13/09/2023
26.80
 10,342,700 27.40 28.40 26.50 28,300 2,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |