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)
12/01/2024
19.51
 10,705,092 19.79 19.89 19.02 15,000 0 0.3
11/01/2024
19.79
 6,509,016 20.08 20.47 19.70 0 0 0
10/01/2024
20.08
 12,406,849 20.08 20.86 19.89 23,100 5,000 0.4
09/01/2024
20.08
 4,109,200 20.37 20.37 19.79 5,300 0 0.1
08/01/2024
20.18
 7,081,070 19.31 20.37 19.31 5,100 0 0.1
05/01/2024
19.79
 2,781,183 19.60 19.89 19.51 0 100 -0.0
04/01/2024
19.60
 11,602,561 19.79 20.37 19.60 0 259,800 -5.3
03/01/2024
19.51
 7,616,315 19.31 20.08 17.67 5,000 39,200 -0.7
02/01/2024
19.31
 3,906,333 19.79 19.79 19.22 0 4,900 -0.1
01/01/2024
19.51
 10,614,005 18.93 19.99 18.93 0 0 0
29/12/2023
19.51
 10,614,005 18.93 19.99 18.93 0 0 0
28/12/2023
18.83
 2,389,496 19.02 19.02 18.73 0 0 0
27/12/2023
18.83
 2,811,341 19.12 19.22 18.83 0 0 0
26/12/2023
19.02
 2,551,319 17.19 19.22 17.19 0 0 0
25/12/2023
19.02
 2,636,427 16.90 19.12 16.90 0 15,000 -0.3
22/12/2023
18.73
 2,503,655 18.73 19.02 18.54 10,000 0 0.2
21/12/2023
18.73
 2,610,332 18.73 18.93 18.54 39,000 29,200 0.2
20/12/2023
18.73
 2,531,174 18.83 18.93 18.64 300 83,600 -1.6
19/12/2023
18.73
 4,188,780 16.90 18.73 16.90 0 0 0
18/12/2023
18.44
 4,650,624 18.83 19.02 18.44 500 0 0.0
15/12/2023
18.83
 6,964,325 19.22 19.22 18.73 0 1,424,400 -27.8
14/12/2023
18.93
 9,605,208 20.08 20.18 18.93 500 179,300 -3.6
13/12/2023
19.89
 9,573,767 19.99 20.86 19.79 10,000 29,600 -0.4
12/12/2023
20.18
 4,748,158 19.99 20.37 19.79 0 0 0
11/12/2023
19.99
 3,602,200 19.79 20.47 18.25 5,900 18,500 -0.3
08/12/2023
20.18
 7,190,525 20.08 20.57 19.89 0 0 0
07/12/2023
20.08
 11,060,645 20.76 20.86 19.51 0 0 0
06/12/2023
20.57
 10,505,666 19.79 20.76 19.60 0 5,040 -0.1
05/12/2023
19.60
 5,453,059 19.41 19.99 19.41 7,000 100 0.1
04/12/2023
19.79
 10,712,842 19.12 19.99 19.02 34,300 8,300 0.5
01/12/2023
14.00
 462,767 14.00 14.29 14.00 58,200 41 0.9
30/11/2023
19.22
 4,708,136 18.93 19.31 18.83 1,184,600 21,800 23.1
29/11/2023
18.83
 2,490,978 18.06 18.93 18.06 0 1,700 -0.0
28/11/2023
18.64
 5,125,679 18.64 18.83 18.06 2,000 11,300 -0.2
27/11/2023
18.64
 3,117,962 19.31 19.41 18.54 5,000 0 0.1
24/11/2023
19.31
 6,654,593 19.31 19.41 18.25 10,700 0 0.2
23/11/2023
19.31
 10,378,045 19.79 20.66 19.31 42,000 28,000 0.3
22/11/2023
20.37
 4,379,878 19.51 20.47 19.51 0 152,800 -3.2
21/11/2023
20.28
 7,854,134 19.41 20.47 19.31 0 20,000 -0.4
20/11/2023
19.22
 3,984,882 19.12 19.51 18.35 0 100 -0.0
17/11/2023
19.22
 7,683,599 19.99 20.18 19.12 20,000 22,900 -0.0
16/11/2023
19.79
 3,978,473 19.22 19.89 19.22 10,000 2,000 0.2
15/11/2023
19.41
 5,700,260 19.60 20.08 19.31 500 142,400 -2.9
14/11/2023
19.22
 4,150,029 18.83 19.60 18.83 0 21,600 -0.4
13/11/2023
18.83
 3,748,429 17.19 19.51 17.19 10,000 24,100 -0.3
10/11/2023
19.02
 6,284,286 19.31 19.89 18.93 0 600 -0.0
09/11/2023
19.41
 7,765,444 19.22 20.08 19.02 108,500 1,810 2.2
08/11/2023
19.22
 5,301,520 16.51 19.22 16.51 67,900 50,500 0.3
07/11/2023
19.41
 7,510,163 18.93 19.70 18.83 10,100 18,000 -0.2
06/11/2023
18.25
 3,926,366 18.35 18.83 17.86 1,840 42,700 -0.8
03/11/2023
18.35
 6,761,875 18.25 18.73 17.96 20,700 138,400 -2.2
02/11/2023
18.06
 10,712,002 17.28 18.25 16.99 0 54,500 -1.0
01/11/2023
16.90
 5,661,951 15.26 16.90 14.48 63,300 0 1.1
31/10/2023
16.03
 6,502,439 16.90 17.28 15.74 159,500 1,300 2.7
30/10/2023
16.90
 4,073,356 18.54 18.54 16.90 78,200 90 1.4
27/10/2023
12.26
 1,004,300 12.36 12.36 11.97 0 37,300 -0.5
26/10/2023
18.35
 11,036,588 20.28 20.28 18.35 0 21,600 -0.4
25/10/2023
20.37
 2,429,276 20.95 21.15 20.37 1,000 52,000 -1.1
24/10/2023
20.86
 3,162,276 20.37 20.86 20.28 0 33,200 -0.7
23/10/2023
20.47
 2,961,419 20.95 21.44 20.28 0 166,000 -3.6
20/10/2023
20.86
 4,831,158 19.60 20.86 19.60 0 3,100 -0.1
19/10/2023
19.79
 4,645,454 20.95 21.05 19.79 56,520 0 1.2
18/10/2023
21.05
 7,713,581 21.63 21.92 19.51 2,000 12,807 -0.2
17/10/2023
21.53
 4,841,183 22.98 23.37 21.53 26,000 0 0.6
16/10/2023
22.98
 7,855,519 22.88 23.46 22.50 0 0 0
13/10/2023
22.69
 3,832,390 22.69 22.88 21.92 0 0 0
12/10/2023
22.69
 5,072,403 22.60 22.98 22.21 0 0 0
11/10/2023
22.31
 4,157,582 22.31 22.50 21.82 6,900 0 0.2
10/10/2023
22.21
 6,026,852 22.69 23.27 22.21 0 0 0
09/10/2023
22.50
 2,605,065 22.40 22.60 22.02 7,500 0 0.2
06/10/2023
22.21
 4,815,281 21.73 22.21 21.24 0 10,500 -0.2
05/10/2023
21.73
 2,865,444 22.31 22.50 21.73 0 100 -0.0
04/10/2023
22.11
 4,979,008 21.24 22.79 20.76 0 0 0
03/10/2023
21.34
 7,140,400 23.17 23.17 21.24 14 0 0.0
02/10/2023
23.37
 3,937,003 23.66 23.66 22.79 4,200 11,789 -0.2
29/09/2023
23.66
 7,232,901 22.31 23.66 21.82 4,534,500 60,800 109.6
28/09/2023
22.21
 5,570,361 22.69 22.69 21.44 865,400 14,676 19.4
27/09/2023
22.40
 7,616,963 20.57 22.40 20.37 1,341,000 37,676 28.9
26/09/2023
20.37
 6,768,255 19.99 21.63 19.51 1,732,446 20,230 36.5
25/09/2023
19.99
 6,291,504 22.21 22.40 19.99 10,230 9,338 0.0
22/09/2023
22.21
 19,241,295 23.85 23.85 21.73 7,750 11,100 -0.1
21/09/2023
24.04
 4,040,961 25.01 25.01 23.95 0 2,446 -0.1
20/09/2023
24.91
 3,088,092 24.14 24.91 23.95 28,300 6,000 0.6
19/09/2023
12.26
 1,004,300 12.36 12.36 11.97 0 37,300 -0.5
18/09/2023
23.75
 3,642,278 24.62 24.72 23.75 63,575 100 1.6
15/09/2023
12.26
 1,004,300 12.36 12.36 11.97 0 37,300 -0.5
14/09/2023
24.43
 9,155,601 25.88 26.26 24.33 15,200 0 0.4
13/09/2023
25.88
 10,343,353 26.36 27.42 25.59 28,300 2,000 0.7
12/09/2023
26.46
 5,723,374 26.55 26.55 25.69 33,100 16,000 0.5
11/09/2023
25.97
 5,973,662 27.13 27.52 25.97 14,340 0 0.4
08/09/2023
27.13
 4,276,938 26.94 27.42 26.75 0 5,100 -0.1
07/09/2023
26.94
 5,726,265 27.91 28.00 26.84 45,100 4,400 1.1
06/09/2023
27.52
 11,538,741 25.69 27.52 25.40 13,000 17,100 -0.1
05/09/2023
25.40
 4,082,574 25.30 25.88 25.11 2,090 0 0.1
04/09/2023
16.61
 2,404,910 16.42 16.80 16.32 0 0 0
01/09/2023
13.81
 728,317 14.48 14.48 13.81 44,400 0 0.6
31/08/2023
25.30
 3,826,709 25.40 25.69 25.11 41,210 1,100 1.1
30/08/2023
25.40
 5,140,476 24.91 25.40 24.82 500 4,300 -0.1
29/08/2023
24.91
 7,772,203 26.07 26.75 24.72 7,900 0 0.2
28/08/2023
25.88
 7,186,448 24.82 26.17 24.82 100 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |