CTCP Tasco (hut)

16
-0.20
(-1.23%)
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)
06/09/2023
28.50
 11,537,600 26.30 28.50 26.30 13,000 17,100 -0.1
05/09/2023
26.30
 4,082,100 26.20 26.80 26 2,090 0 0.1
31/08/2023
26.20
 3,826,200 26.30 26.60 26 41,210 1,100 1.1
30/08/2023
26.30
 5,140,200 25.80 26.30 25.70 500 4,300 -0.1
29/08/2023
25.80
 7,770,700 26.80 27.70 25.60 7,900 0 0.2
28/08/2023
26.80
 7,185,900 25.20 27.10 25.70 100 3,000 -0.1
25/08/2023
25.20
 5,322,400 24.90 25.70 24.90 1,000 4,800 0
24/08/2023
24.90
 5,295,600 23.90 25.20 23.70 1,000 0 0.0
23/08/2023
23.90
 2,157,300 24.40 25 23.90 8,800 0 0.2
22/08/2023
24.40
 5,258,500 24.50 25.10 23 200 1,000 -0.0
21/08/2023
24.50
 5,568,700 23.90 24.90 22.20 8,500 4,000 0.1
18/08/2023
23.90
 12,887,800 26.50 27.70 23.90 15,500 99,100 -2.2
17/08/2023
26.50
 3,976,600 27 27.50 26.50 1,600 0 0.0
16/08/2023
27
 3,807,400 27 27.50 26.50 1,600 0 0.0
15/08/2023
27
 3,067,600 27.40 27.90 26.90 0 0 0
14/08/2023
27.40
 4,011,400 25.50 27.90 25.30 39,200 5,500 0.9
11/08/2023
25.50
 4,140,800 24.80 25.50 24.60 0 24,700 -0.6
10/08/2023
24.80
 2,900,200 24.90 25.50 24.50 2,700 5,619 -0.1
09/08/2023
24.90
 3,811,900 24.50 25.80 24.50 0 0 0
08/08/2023
24.50
 3,806,200 24.60 25.50 24.20 45,700 0 1.1
07/08/2023
24.60
 3,639,400 24.80 25.20 24.30 14,000 8,200 0.1
04/08/2023
24.80
 4,528,100 23.80 24.90 23.80 10,500 400 0.2
03/08/2023
23.80
 6,377,400 24.30 24.40 23.40 31,400 0 0.7
02/08/2023
24.30
 5,754,900 23.20 25.20 23 100 2,200 -0.1
01/08/2023
23.20
 11,673,300 21.10 23.20 21.20 13,600 0 0.3
31/07/2023
21.10
 5,256,400 20.40 21.20 20.50 1,000 0 0.0
28/07/2023
20.40
 3,287,800 20.20 20.70 20.20 20,400 0 0.4
27/07/2023
20.20
 3,677,600 20.30 21 20 0 20,900 -0.4
26/07/2023
20.30
 2,834,200 20.50 21.30 20.20 13,600 6,400 0.1
25/07/2023
20.50
 2,824,800 20.80 21 20.50 13,600 700 0.3
24/07/2023
20.80
 4,054,500 20.80 21.30 20.60 1,100 2,800 -0.0
21/07/2023
20.80
 2,279,000 20.60 20.90 20.50 2,000 0 0.0
20/07/2023
20.60
 1,806,700 20.10 20.60 20 4,300 8,100 -0.1
19/07/2023
20.10
 2,957,900 20.50 20.70 20.10 0 0 0
18/07/2023
20.50
 3,297,600 20.60 20.90 20.50 27,200 0 0.6
17/07/2023
20.60
 4,431,300 20.50 21.20 20.40 31,200 700 0.6
14/07/2023
20.50
 4,669,900 20.10 21 20.10 20,400 0 0.4
13/07/2023
20.10
 2,665,000 20 20.30 20 8,000 0 0.2
12/07/2023
20
 3,066,600 20.10 20.60 19.80 15,700 0 0.3
11/07/2023
20.10
 7,509,700 19.40 20.40 19.50 10,100 18,000 -0.2
10/07/2023
19.40
 2,878,900 19.30 19.70 19.40 0 0 0
07/07/2023
19.30
 1,428,700 19.10 19.40 18.90 0 0 0
06/07/2023
19.10
 4,277,000 19.50 19.70 18.60 500 300 0.0
05/07/2023
19.50
 7,231,700 19.50 20 19.50 3,000 0 0.1
04/07/2023
19.50
 2,197,512 19.30 19.60 19.30 0 0 0
03/07/2023
19.30
 1,252,951 19.30 20.20 19.30 0 100 -0.0
30/06/2023
19.30
 2,657,532 19.40 19.60 17.50 0 0 0
29/06/2023
19.40
 8,719,321 19.50 20.30 19.40 5,000 1,308 0.1
28/06/2023
19.50
 8,221,215 19.70 19.90 19.50 9,200 0 0.2
27/06/2023
19.70
 6,402,108 19.50 20.20 19.50 18,700 0 0.4
26/06/2023
19.50
 5,139,813 20 20.20 19.10 14,000 0 0.3
23/06/2023
20
 7,724,190 20.40 20.40 19.60 0 0 0
22/06/2023
20.40
 3,681,354 18.70 20.60 19.90 0 6,520 -0.1
21/06/2023
18.70
 19,009,987 18.40 20.30 18.50 5,000 0 0.1
20/06/2023
18.40
 1,593,701 18 18.50 17.80 0 0 0
19/06/2023
18
 3,145,484 18 18.20 17.80 20 5,000 -0.1
16/06/2023
18
 2,975,028 18.30 18.60 18 0 382,400 -6.9
15/06/2023
18.30
 1,537,441 18.50 18.60 18.30 3,200 0 0.1
14/06/2023
18.50
 3,584,701 18.60 19.10 18.40 2,000 0 0.0
13/06/2023
18.60
 10,773,042 18.40 18.80 18.20 0 0 0
12/06/2023
18.40
 1,911,900 18.30 18.60 18.20 7,100 0 0.1
09/06/2023
18.30
 663,091 18.30 18.50 18.20 0 0 0
08/06/2023
18.30
 5,985,278 18.60 19.20 18.30 82,700 8 1.5
07/06/2023
18.60
 3,463,639 18.30 18.60 18.30 0 1,000 -0.0
06/06/2023
18.30
 3,769,602 18.30 18.70 18 10,000 0 0.2
05/06/2023
18.30
 2,692,318 18.20 18.40 18.10 9,800 100 0.2
02/06/2023
18.20
 3,519,786 18.40 18.80 18.20 0 1,200 -0.0
01/06/2023
18.40
 2,036,765 18.50 18.60 18.20 1,000 7,600 -0.1
31/05/2023
18.50
 6,184,870 18.10 19.10 18.20 0 3,010 -0.1
30/05/2023
18.10
 2,557,429 18.20 18.30 17.80 9,400 0 0.2
29/05/2023
18.20
 2,479,317 17.90 18.20 17.90 0 0 0
26/05/2023
17.90
 1,851,386 17.80 18.20 17.80 0 0 0
25/05/2023
17.80
 3,555,153 17.30 17.80 17.10 0 26,400 -0.5
24/05/2023
17.30
 2,707,375 17.10 17.60 17.10 0 0 0
23/05/2023
17.10
 1,834,782 17.50 17.60 16.90 8,000 10,000 -0.0
22/05/2023
17.50
 2,017,171 16.90 17.60 17 0 5,015 -0.1
19/05/2023
16.90
 1,395,206 16.70 16.90 16.60 0 3,500 -0.1
18/05/2023
16.70
 1,531,141 16.80 17 16.60 0 0 0
17/05/2023
16.80
 2,162,820 17.40 17.60 16.80 19,600 10 0.3
16/05/2023
17.40
 3,113,676 17.70 17.80 17.20 5,000 0 0.1
15/05/2023
17.70
 4,475,100 17.20 18.30 17.20 9,800 17 0.2
12/05/2023
17.20
 2,279,000 17.10 17.50 17 0 8,920 -0.2
11/05/2023
17.10
 2,101,600 17.10 17.40 16.90 0 0 0
10/05/2023
17.10
 1,082,010 16.90 17.20 16.90 0 3,000 -0.1
09/05/2023
16.90
 2,134,145 16.90 17.50 16.90 5,000 56,400 -0.9
08/05/2023
16.90
 3,297,340 16.40 17.10 16.40 11,800 0 0.2
05/05/2023
16.40
 2,409,475 16.70 16.80 16.40 0 14,600 -0.2
04/05/2023
16.70
 2,862,128 16.10 16.80 16.10 0 1,100 -0.0
28/04/2023
16.10
 872,721 15.80 16.20 15.90 0 2,000 -0.0
27/04/2023
15.80
 1,535,700 15.70 16.10 15.70 0 85,900 -1.4
26/04/2023
15.70
 1,141,875 15.50 15.70 15.30 0 111,600 -1.7
25/04/2023
15.50
 753,068 15.50 15.90 15.40 300 36,500 -0.6
24/04/2023
15.50
 1,193,922 15.50 15.70 15.20 0 36,500 -0.6
21/04/2023
15.50
 1,193,985 15.80 16 15.50 0 21,900 -0.3
20/04/2023
15.80
 9,830,918 15.80 15.90 15.70 0 0 0
19/04/2023
15.80
 1,329,558 16.20 16.30 15.80 2,000 0 0.0
18/04/2023
16.20
 1,430,135 15.70 16.20 15.70 300 100 0.0
17/04/2023
15.70
 1,101,597 15.90 16 15.60 500 0 0.0
14/04/2023
15.90
 3,065,673 16.40 16.60 15.90 131,300 10,400 2.0
13/04/2023
16.40
 1,622,319 16.70 17 16.40 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |