CTCP Tasco (hut)

13
0.20
(1.56%)
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
(2026-08-19) 		-0.10 -0.78% 34,107,900 -1,480,400 -20.2
12.50
15.70
13
2 tháng
(2026-07-20) 		-2.40 -15.79% 84,661,900 -1,701,500 -23.5
12.50
15.70
13
3 tháng
(2026-06-22) 		-2.70 -17.42% 109,589,500 -2,024,300 -28.5
12.50
15.70
13
6 tháng
(2026-03-23) 		-3 -18.99% 246,506,400 -3,039,400 -44.7
12.50
17.50
13
12 tháng
(2025-09-23) 		-5.50 -30.05% 531,503,800 -4,119,700 -63.7
12.50
18.80
13
24 tháng
(2024-09-30) 		-3.13 -19.66% 1,060,871,409 -8,943,987 -146.9
11.68
20.50
13
36 tháng
(2023-10-04) 		-9.31 -42.11% 1,978,373,490 -10,069,987 -167.5
11.68
22.98
13
60 tháng
(2021-10-14) 		2.85 28.70% 3,573,023,926 -2,291,695 70.2
9.75
49.54
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
14.50
 2,462,900 14.30 14.60 14.30 361,200 17,700 5.0
24/07/2025
14.30
 2,097,900 14.30 14.60 14.20 359,700 223,600 2.0
23/07/2025
14.30
 2,599,100 14.10 14.40 13.90 294,300 494,300 -2.8
22/07/2025
13.90
 2,454,500 14.10 14.20 13.90 12,900 140,900 -1.8
21/07/2025
14.20
 2,345,500 14.60 14.80 14.10 25,800 107,600 -1.2
18/07/2025
14.60
 5,199,700 14 15.10 14 864,600 194,300 9.8
17/07/2025
14
 3,439,500 13.80 14.50 13.80 362,400 62,400 4.2
16/07/2025
13.80
 1,659,400 13.70 13.90 13.60 118,600 24,100 1.3
15/07/2025
13.70
 1,770,600 14 14.10 13.70 9,100 84,500 -1.1
14/07/2025
13.90
 2,798,300 13.70 14.20 13.40 311,100 272,900 0.5
11/07/2025
13.60
 1,828,800 13.60 13.70 13.40 464,800 108,300 4.8
10/07/2025
13.50
 2,519,400 13.30 13.80 13.30 157,000 41,000 1.6
09/07/2025
13.30
 2,814,700 13.40 13.60 13.20 123,200 338,600 -2.9
08/07/2025
13.40
 1,805,100 13.20 13.50 13.10 46,900 60,200 -0.2
07/07/2025
13.20
 1,272,200 13.10 13.20 12.90 63,600 66,100 -0.0
04/07/2025
13
 2,189,800 12.70 13.50 12.70 37,300 163,100 -1.7
03/07/2025
12.60
 1,013,900 12.20 12.90 12 108,800 19,300 1.1
02/07/2025
12.70
 427,000 12.60 12.80 12.60 0 21,100 -0.3
01/07/2025
12.70
 987,300 12.90 13 12.50 168,100 1,100 2.1
30/06/2025
12.90
 682,000 12.50 13 12.50 162,300 7,600 2.0
27/06/2025: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
27/06/2025
12.50
 1,032,900 12.60 12.70 12.50 15,400 172,500 -2.0
26/06/2025
12.17
 1,901,700 12.46 12.55 12.17 20,600 17,300 0.0
25/06/2025
12.46
 704,600 12.55 12.65 12.46 46,600 600 0.6
24/06/2025
12.46
 1,103,200 12.65 12.75 12.46 500 126,500 -1.6
23/06/2025
12.55
 599,300 12.65 12.65 12.46 0 32,200 -0.4
20/06/2025
12.75
 1,319,200 12.65 12.75 12.36 552,800 900 7.3
19/06/2025
12.55
 743,200 12.75 12.75 12.46 5,900 37,600 -0.4
18/06/2025
12.65
 754,600 12.84 12.84 12.55 9,200 22,200 -0.2
17/06/2025
12.65
 768,700 12.65 12.94 11.49 11,200 35,400 -0.3
16/06/2025
12.75
 680,300 12.55 12.94 12.55 27,200 69,500 -0.6
13/06/2025
12.55
 2,542,200 13.04 13.04 12.36 45,500 181,500 -1.8
12/06/2025
13.04
 1,300,300 13.23 13.23 12.94 66,800 5,000 0.8
11/06/2025
13.04
 1,230,000 13.23 13.33 12.94 45,000 129,000 -1.1
10/06/2025
13.23
 1,583,000 13.23 13.62 13.13 6,500 97,800 -1.3
09/06/2025
13.23
 2,642,100 13.90 13.90 13.04 22,600 123,200 -1.4
06/06/2025
13.71
 1,707,600 14.29 14.39 13.62 31,600 269,700 -3.5
05/06/2025
14.19
 6,676,500 12.94 14.19 12.94 185,500 67,200 1.6
04/06/2025
12.94
 1,540,900 13.04 13.13 12.84 274,900 7,000 3.6
03/06/2025
12.84
 1,590,700 12.84 13.23 12.84 88,900 16,500 1.0
02/06/2025
12.84
 1,204,400 12.07 12.84 12.07 217,600 0 2.8
30/05/2025
12.26
 2,379,400 12.84 12.84 12.26 370,000 1,150,600 -10.0
29/05/2025
12.84
 918,500 13.04 13.04 12.75 3,500 31,700 -0.4
28/05/2025
12.94
 1,689,700 12.84 13.13 12.84 11,100 74,400 -0.9
27/05/2025
12.84
 2,290,400 12.46 13.04 12.36 43,800 58,400 -0.2
26/05/2025
12.36
 1,154,100 12.17 12.36 11.88 300 455,500 -5.7
23/05/2025
12.17
 733,600 12.17 12.36 11.49 300 43,000 -0.5
22/05/2025
12.36
 841,800 12.36 12.46 12.17 900 30,400 -0.4
21/05/2025
12.36
 1,035,300 12.55 12.55 12.26 200 83,800 -1.1
20/05/2025
12.46
 604,900 12.46 12.55 12.36 18,000 28,800 -0.1
19/05/2025
12.46
 835,100 12.55 12.75 12.26 40,300 30,300 0.1
16/05/2025
12.46
 801,900 12.84 12.84 12.46 5,200 82,800 -1.0
15/05/2025
12.75
 709,600 12.84 12.84 12.55 6,500 67,400 -0.8
14/05/2025
12.65
 1,651,100 12.36 12.84 12.26 15,600 108,300 -1.2
13/05/2025
12.36
 788,900 12.55 12.65 12.36 600 18,200 -0.2
12/05/2025
12.36
 546,300 12.17 12.36 12.17 8,500 0 0.1
09/05/2025
12.17
 1,059,900 12.36 12.46 12.17 0 0 0
08/05/2025
12.36
 647,800 12.36 12.55 12.17 79,800 21,700 0.7
07/05/2025
12.36
 772,700 12.07 12.36 12.07 59,000 6,400 0.7
06/05/2025
12.07
 1,357,400 12.17 12.46 12.07 159,500 2,200 2.0
05/05/2025
12.07
 621,900 12.17 0 11.88 0 0 0
02/05/2025
15.45
 1,818,981 15.16 15.93 15.16 64,500 188,500 -2.0
01/05/2025
15.26
 1,150,682 15.16 15.26 15.06 2,935 130,000 -2.0
30/04/2025
12.26
 1,004,300 12.36 12.36 11.97 0 37,300 -0.5
29/04/2025
11.97
 436,450 12.07 12.17 11.97 19,800 0 0.2
28/04/2025
12.07
 272,141 11.68 12.17 11.68 16,300 7,100 0.1
25/04/2025
11.97
 699,243 10.91 12.36 10.91 22,200 2,700 0.2
24/04/2025
12.07
 517,160 11.39 12.26 11.39 40,100 0 0.5
23/04/2025
11.97
 585,601 11.68 12.26 10.62 58,400 19,500 0.5
22/04/2025
11.68
 3,058,372 11.88 12.65 11.39 246,103 442,500 -2.6
21/04/2025
12.65
 481,195 12.55 12.94 12.55 8,675 19,300 -0.1
18/04/2025
12.84
 912,401 12.65 13.13 12.36 23,900 7,100 0.2
17/04/2025
12.75
 641,139 12.07 12.84 11.68 68,996 240,200 -2.3
16/04/2025
12.84
 648,476 12.94 13.33 12.75 76,500 35,800 0.5
15/04/2025
12.94
 1,268,403 12.55 13.52 12.55 8,200 180,800 -2.4
14/04/2025
13.52
 1,262,585 13.81 13.90 13.42 10,000 120,800 -1.6
11/04/2025
13.81
 2,196,515 14.48 14.77 13.52 50,922 142,900 -1.4
10/04/2025
14.19
 2,768,160 13.04 14.19 13.04 42,100 81,400 -0.5
09/04/2025
12.94
 5,578,468 11.68 12.94 11.68 174,400 143,000 0.3
08/04/2025
12.94
 3,075,072 13.62 13.81 12.94 59,800 1,400 0.8
07/04/2025
12.55
 2,189,800 12.26 13.04 12.26 37,300 163,100 -1.7
04/04/2025
14.29
 2,542,142 13.52 14.29 12.26 179,535 14,200 2.2
03/04/2025
13.62
 5,496,439 14.19 14.29 12.94 147,400 7,900 1.9
02/04/2025
14.29
 380,445 14.19 14.58 14.19 200 19,000 -0.3
01/04/2025
14.48
 1,770,730 14.19 14.48 12.94 2,600 0 0.0
31/03/2025
14.29
 1,462,133 14.68 14.77 14.29 1,400 9,300 -0.1
28/03/2025
14.68
 2,231,388 14.48 15.26 14.48 34,000 38,900 -0.1
27/03/2025
15.16
 470,726 15.26 15.26 15.06 400 200 0.0
26/03/2025
15.16
 740,837 15.45 15.45 15.16 11,100 0 0.2
25/03/2025
15.35
 584,677 13.90 15.55 13.90 39,200 100 0.6
24/03/2025
15.35
 981,619 15.35 15.45 15.26 200 73,000 -1.2
21/03/2025
15.35
 1,145,833 15.55 15.64 15.35 19,300 4,264 0.2
20/03/2025
15.55
 910,714 15.74 15.84 15.55 300 59,800 -1.0
19/03/2025
15.74
 748,701 15.84 15.84 15.64 300 28,170 -0.5
18/03/2025
15.84
 1,041,579 15.93 16.13 15.84 19,600 22,493 -0.0
17/03/2025
12.26
 1,004,300 12.36 12.36 11.97 0 37,300 -0.5
14/03/2025
15.64
 1,149,881 15.64 15.84 15.64 100 5,800 -0.1
13/03/2025
15.84
 1,181,975 15.93 16.13 15.74 2,300 18,100 -0.3
12/03/2025
15.93
 940,146 16.03 16.32 15.93 0 0 0
11/03/2025
15.93
 917,920 15.84 16.03 15.64 6,200 14,400 -0.1
10/03/2025
15.84
 1,362,409 16.13 16.22 15.84 2,100 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |