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)
15/11/2022
10.80
 2,169,187 12 12 10.80 23,800 1,000 0.2
14/11/2022
12
 4,046,453 12.50 12.50 11.30 20,000 21,300 -0.0
11/11/2022
12.50
 6,207,358 13.30 13.60 12 400 9,000 -0.1
10/11/2022
13.30
 2,171,624 14.70 14.70 13.30 0 25,500 -0.3
09/11/2022
14.70
 813,866 14.40 15 13.10 700 0 0.0
08/11/2022
14.40
 3,253,001 14.40 14.40 13 0 0 0
07/11/2022
14.40
 3,106,834 16 16 14.40 0 0 0
04/11/2022
16
 3,123,472 16.80 16.80 15.20 0 0 0
03/11/2022
16.80
 1,171,710 17.10 17.60 16.60 0 55,000 -0.9
02/11/2022
17.10
 743,950 17.20 17.50 16.80 32,200 0 0.6
01/11/2022
17.20
 1,734,624 16.50 17.70 16.60 0 5,000 -0.1
31/10/2022
16.50
 1,215,089 16.80 17 15.90 3,300 0 0.1
28/10/2022
16.80
 1,678,571 17.20 17.80 16.70 24,000 0 0.4
27/10/2022
17.20
 2,735,817 16.10 17.20 14.50 0 0 0
26/10/2022
16.10
 2,526,868 16.10 16.40 15.60 0 0 0
25/10/2022
16.10
 6,118,614 16.20 16.80 14.60 0 1,700 -0.0
24/10/2022
16.20
 2,526,076 18 18.50 16.20 1,200 8,100 -0.1
21/10/2022
18
 3,842,899 20 20.20 18 1,200 0 0.0
20/10/2022
20
 1,750,719 20.50 20.70 19.70 1,600 1,900 -0.0
19/10/2022
20.50
 1,526,885 20.90 21.60 20.50 0 0 0
18/10/2022
20.90
 2,864,272 19 20.90 19 34,000 11,200 0.5
17/10/2022
19
 877,040 19.40 19.50 18.80 0 7,700 -0.1
14/10/2022
19.40
 1,380,621 19.10 19.80 19.30 10,000 0 0.2
13/10/2022
19.10
 894,991 19.20 19.50 19.10 27,200 0 0.5
12/10/2022
19.20
 1,808,383 19 20.20 17.50 5,100 0 0.1
11/10/2022
19
 2,444,030 21.10 21.10 19 0 0 0
10/10/2022
21.10
 2,355,868 20 21.30 19.50 0 0 0
07/10/2022
20
 3,252,300 21.50 21.50 19.50 34,300 0 0.7
06/10/2022
21.50
 1,746,371 22.50 22.60 21 0 0 0
05/10/2022
22.50
 1,616,227 21.50 22.90 21.70 500 27,000 -0.6
04/10/2022
21.50
 1,634,075 21.50 22 21.10 7,100 500 0.1
03/10/2022
21.50
 2,793,627 22 22.20 19.90 40,200 0 0.9
30/09/2022
22
 3,433,089 21.50 23 19.40 0 31,500 -0.7
29/09/2022
21.50
 2,891,293 23.70 24.40 21.50 0 2,000 -0.0
28/09/2022
23.70
 2,167,306 24.60 24.70 23.50 0 0 0
27/09/2022
24.60
 1,665,659 24.20 24.70 24.10 2,000 0 0.0
26/09/2022
24.20
 3,178,231 26.10 26.10 24 0 1,000 -0.0
23/09/2022
26.10
 1,547,407 26.10 26.80 26 0 0 0
22/09/2022
26.10
 1,326,891 25.90 26.40 25 200 27,200 -0.7
21/09/2022
25.90
 1,230,065 26 26.30 25.70 0 0 0
20/09/2022
26
 1,485,678 25.50 26.20 25.50 0 0 0
19/09/2022
25.50
 3,859,254 25 26 24.80 6,900 6,255 0.0
16/09/2022
25
 2,873,804 26.20 26.20 23.60 34,500 898,500 -21.6
15/09/2022
26.20
 931,838 26.10 26.60 26.10 600 0 0.0
14/09/2022
26.10
 2,567,376 26 26.40 25.10 2,100 2,900 -0.0
13/09/2022
26
 2,237,532 26.80 27 26 8,000 0 0.2
12/09/2022
26.80
 1,757,033 27.60 27.70 26.80 0 1,075 -0.0
09/09/2022
27.60
 2,875,817 26.30 27.60 25.60 1,000 1,000 0.0
08/09/2022
26.30
 3,188,158 27.40 27.90 26.30 0 3,000 -0.1
07/09/2022
27.40
 2,952,501 28.70 28.90 27.40 4,600 0 0.1
06/09/2022
28.70
 1,212,953 28.50 29 28.50 0 0 0
05/09/2022
28.50
 1,186,674 28.60 29 28.50 0 0 0
31/08/2022
28.60
 1,232,858 28.50 28.90 28.20 5,200 1,000 0.1
30/08/2022
28.50
 2,640,211 28.80 29.60 28.40 0 15,600 -0.5
29/08/2022
28.80
 5,221,505 29.20 29.20 27.20 1,000 2,000 -0.0
26/08/2022
29.20
 3,056,255 30.20 30.50 29 0 0 0
25/08/2022
30.20
 5,704,396 29.30 30.60 29 0 0 0
24/08/2022
29.30
 2,336,514 29.30 29.60 29.20 0 2,000 -0.1
23/08/2022
29.30
 1,604,422 29.10 29.30 28.70 20,000 0 0.6
22/08/2022
29.10
 2,996,923 28.30 29.40 28 0 2,085 -0.1
19/08/2022
28.30
 3,437,587 28.20 28.60 28 13,900 5,800 0.2
18/08/2022
28.20
 3,045,716 28.60 28.80 28.20 100 0 0.0
17/08/2022
28.60
 4,011,967 29.20 29.80 28.60 5,200 100 0.1
16/08/2022
29.20
 2,952,360 29.30 29.50 29 6,900 0 0.2
15/08/2022
29.30
 2,639,762 29.70 30 29.30 6,000 8,000 -0.1
12/08/2022
29.70
 2,936,047 29.10 29.90 28.50 0 0 0
11/08/2022
29.10
 10,326,478 30.80 31.50 29 10,100 1,500 0.3
10/08/2022
30.80
 3,576,093 30.80 31.40 30.50 0 2,800 -0.1
09/08/2022
30.80
 3,481,093 31.20 31.50 30.60 0 0 0
08/08/2022
31.20
 6,481,819 30.30 32 30.30 11,100 4,000 0.2
05/08/2022
30.30
 3,012,922 29.60 30.40 28.70 0 0 0
04/08/2022
29.60
 4,090,128 30.10 30.70 29.60 2,100 0 0.1
03/08/2022
30.10
 4,766,130 30 31.20 29.40 2,200 4,000 -0.1
02/08/2022
30
 4,485,760 30.40 31 30 18,100 0 0.6
01/08/2022
30.40
 3,596,891 29.60 30.60 29.10 3,500 11,900 -0.2
29/07/2022
29.60
 4,769,544 30 30.70 29.50 0 0 0
28/07/2022
30
 7,110,027 29.80 31.50 30 2,200 0 0.1
27/07/2022
29.80
 4,508,987 28.70 30.20 28 0 19,700 -0.6
26/07/2022
28.70
 2,679,847 29.10 29.70 28.70 0 0 0
25/07/2022
29.10
 3,589,855 28.50 29.50 28.10 2,400 0 0.1
22/07/2022
28.50
 2,761,939 28.90 29.30 28.50 0 400 -0.0
21/07/2022
28.90
 3,073,176 29.70 29.80 28.90 500 0 0.0
20/07/2022
29.70
 6,886,831 28.20 30.40 28.50 15,000 3,600 0.3
19/07/2022
28.20
 4,605,261 27.20 28.30 26.80 0 43,300 -1.2
18/07/2022
27.20
 3,242,291 28 28.50 27 2,700 2,500 0.0
15/07/2022
28
 2,654,898 28.60 29.50 28 0 0 0
14/07/2022
28.60
 4,552,195 27.10 29.20 26.50 14,100 0 0.4
13/07/2022
27.10
 2,737,251 27.40 27.90 24.70 40,000 0 1.1
12/07/2022
27.40
 2,823,840 26.70 27.70 26.50 0 46,800 -1.3
11/07/2022
26.70
 3,778,417 25.80 27.20 25.50 2,800 0 0.1
08/07/2022
25.80
 1,718,480 24.90 26.80 25.10 1,000 0 0.0
07/07/2022
24.90
 2,156,464 24.40 25.20 23.80 0 3,000 -0.1
06/07/2022
24.40
 4,044,398 26.60 26.60 24.40 1,100 0 0.0
05/07/2022
26.60
 2,626,887 27.20 27.50 26.50 3,600 0 0.1
04/07/2022
27.20
 2,571,040 26.80 28.30 26.80 0 0 0
01/07/2022
26.80
 3,469,675 25 27.50 24.40 200 3,100 -0.1
30/06/2022
25
 3,982,740 27 27.20 25 100 0 0.0
29/06/2022
27
 2,868,196 27.70 28 26.90 0 0 0
28/06/2022
27.70
 2,488,277 27.20 28.40 26.80 2,100 0 0.1
27/06/2022
27.20
 3,108,893 25.10 27.20 25.10 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |