Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2019	3.60	1,397,999	3.60	3.70	3.50	0	374,600	-1.3
14/02/2019	3.60	2,817,942	3.50	3.70	3.40	0	475,400	-1.7
13/02/2019	3.50	1,125,777	3.50	3.60	3.40	0	80,000	-0.3
12/02/2019	3.50	2,215,957	3.40	3.60	3.40	0	620,000	-2.2
11/02/2019	3.40	2,496,356	3.50	3.60	3.30	0	712,300	-2.4
01/02/2019	3.50	541,753	3.50	3.50	3.40	0	1,000	-0.0
31/01/2019	3.50	1,582,831	3.50	3.60	3.40	0	0	0
30/01/2019	3.50	648,836	3.60	3.60	3.50	0	0	0
29/01/2019	3.60	388,492	3.60	3.60	3.50	0	0	0
28/01/2019	3.60	1,369,901	3.60	3.70	3.60	0	500,000	-1.8
25/01/2019	3.60	616,884	3.70	3.70	3.60	0	0	0
24/01/2019	3.70	772,274	3.70	3.70	3.60	5,000	0	0.0
23/01/2019	3.70	1,295,420	3.60	3.70	3.50	0	150,000	-0.6
22/01/2019	3.60	1,154,650	3.60	3.70	3.50	0	0	0
21/01/2019	3.60	1,486,140	3.70	3.70	3.60	0	0	0
18/01/2019	3.70	1,142,883	3.70	3.80	3.60	0	0	0
17/01/2019	3.70	1,184,997	3.80	3.80	3.70	0	0	0
16/01/2019	3.80	984,380	3.80	3.90	3.70	0	0	0
15/01/2019	3.80	289,762	3.80	3.80	3.70	0	0	0
14/01/2019	3.80	1,326,973	3.80	3.90	3.70	0	0	0
11/01/2019	3.80	987,613	3.80	3.90	3.70	0	0	0
10/01/2019	3.80	870,085	3.70	3.90	3.70	0	0	0
09/01/2019	3.70	1,533,354	3.80	3.90	3.70	0	0	0
08/01/2019	3.80	793,062	3.80	3.90	3.70	2,900	0	0.0
07/01/2019	3.80	2,604,398	3.70	4	3.70	0	0	0
04/01/2019	3.70	2,165,746	3.70	3.80	3.60	5,800	151,200	-0.5
03/01/2019	3.70	1,177,168	3.90	3.90	3.70	0	2,000	-0.0
02/01/2019	3.90	1,751,288	3.80	4	3.80	0	44,200	-0.2
28/12/2018	3.80	2,002,756	4	4.10	3.80	0	0	0
27/12/2018	4	1,029,898	4	4.20	4	0	0	0
26/12/2018	4	693,064	4	4.10	4	0	0	0
25/12/2018	4	2,364,022	4.10	4.20	3.90	0	0	0
24/12/2018	4.10	1,201,266	4.10	4.30	4.10	0	0	0
21/12/2018	4.10	1,261,487	4.20	4.20	4.10	600	600	-0
20/12/2018	4.20	762,738	4.20	4.30	4.10	0	1,800	-0.0
19/12/2018	4.20	1,208,809	4.30	4.30	4.20	0	0	0
18/12/2018	4.30	2,381,572	4.20	4.30	4.10	16,500	10,000	0.0
17/12/2018	4.20	2,250,087	4.40	4.40	4.20	0	0	0
14/12/2018	4.40	1,576,492	4.30	4.50	4.30	0	0	0
13/12/2018	4.30	1,963,034	4.50	4.50	4.30	0	0	0
12/12/2018	4.50	3,643,569	4.20	4.50	4.20	0	0	0
11/12/2018	4.20	1,587,333	4.10	4.30	4.10	0	35,700	-0.1
10/12/2018	4.10	1,431,026	4.20	4.30	4.10	30	58,891	-0.2
07/12/2018	4.20	1,413,037	4.20	4.30	4.20	0	0	0
06/12/2018	4.20	1,792,149	4.20	4.30	4.10	0	190,700	-0.8
05/12/2018	4.20	1,624,600	4.20	4.30	4.10	5,000	339,300	-1.4
04/12/2018	4.20	2,655,736	4.20	4.30	4.10	0	1,045,900	-4.4
03/12/2018	4.20	937,180	4.20	4.30	4.10	0	0	0
30/11/2018	4.20	833,330	4.10	4.20	4.10	0	0	0
29/11/2018	4.10	859,020	4.20	4.30	4.10	0	0	0
28/11/2018	4.20	1,094,596	4.20	4.30	4.10	0	0	0
27/11/2018	4.20	828,410	4.20	4.30	4.10	0	0	0
26/11/2018	4.20	2,709,650	4.30	4.40	4.20	0	2,000,000	-8.5
23/11/2018	4.30	2,114,716	4.30	4.50	4.20	0	0	0
22/11/2018	4.30	1,168,279	4.40	4.50	4.30	0	16,400	-0.1
21/11/2018	4.40	2,144,208	4.30	4.50	4.20	18,000	0	0.1
20/11/2018	4.30	1,085,580	4.30	4.30	4.20	0	0	0
19/11/2018	4.30	1,613,999	4.20	4.30	4.10	10,000	14,600	-0.0
16/11/2018	4.20	942,101	4.20	4.30	3.80	7,000	0	0.0
15/11/2018	4.20	448,000	4.30	4.30	4.10	400	0	0.0
14/11/2018	4.30	1,205,883	4.20	4.30	4.10	2,000	0	0.0
13/11/2018	4.20	1,413,477	4.30	4.30	4.10	0	0	0
12/11/2018	4.30	1,521,910	4.40	4.40	4.20	700	0	0.0
09/11/2018	4.40	1,361,756	4.60	4.60	4.40	1,000	0	0.0
08/11/2018	4.60	1,546,830	4.60	4.70	4.50	0	55,000	-0.3
07/11/2018	4.60	1,465,397	4.70	4.80	4.50	1,000	190,186	-0.9
06/11/2018	4.70	1,702,320	4.80	4.90	4.70	0	0	0
05/11/2018	4.80	1,265,860	5	5	4.70	0	0	0
02/11/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
02/11/2018	5	2,138,440	4.67	5	4.80	0	0	0
01/11/2018	4.67	2,017,567	4.67	4.76	4.59	0	0	0
31/10/2018	4.67	2,213,075	4.67	4.76	4.59	201,800	0	1.1
30/10/2018	4.67	1,818,170	4.67	4.67	4.50	400	400	-0
29/10/2018	4.67	1,197,510	4.59	4.76	4.59	15,500	0	0.1
26/10/2018	4.59	1,746,050	4.76	4.93	4.59	400	0	0.0
25/10/2018	4.76	1,523,038	4.76	4.76	4.50	0	30,600	-0.2
24/10/2018	4.76	2,054,020	4.76	4.93	4.76	0	0	0
23/10/2018	4.76	4,467,158	4.93	4.93	4.59	56,200	75,860	-0.1
22/10/2018	4.93	1,823,334	5.10	5.18	4.93	800	400	0.0
19/10/2018	5.10	2,672,990	4.93	5.10	4.67	400	1,200	-0.0
18/10/2018	4.93	1,997,299	5.10	5.10	4.93	0	0	0
17/10/2018	5.10	4,682,752	4.93	5.35	5.10	38,200	205,400	-1.0
16/10/2018	4.93	3,778,442	4.50	4.93	4.50	0	800	-0.0
15/10/2018	4.50	1,718,988	4.50	4.59	4.42	400	26,600	-0.1
12/10/2018	4.50	2,067,670	4.42	4.59	4.25	0	0	0
11/10/2018	4.42	5,321,191	4.76	4.76	4.33	800	27,400	-0.1
10/10/2018	4.76	2,189,820	4.93	5.01	4.67	30,800	400	0.2
09/10/2018	4.93	1,362,070	5.01	5.10	4.93	0	400	-0.0
08/10/2018	5.01	2,500,403	4.93	5.10	4.93	0	0	0
05/10/2018	4.93	2,361,778	5.10	5.18	4.93	102,600	0	0.6
04/10/2018	5.10	2,061,458	5.10	5.18	4.93	5,400	18,400	-0.1
03/10/2018	5.10	2,628,430	5.18	5.27	4.93	122,000	0	0.7
02/10/2018	5.18	3,379,300	5.27	5.35	5.10	100,000	0	0.6
01/10/2018	5.27	4,742,444	5.01	5.44	4.93	6,400	1,056	0.0
28/09/2018	5.01	3,293,893	5.01	5.10	4.93	2,000	0	0.0
27/09/2018	5.01	3,604,690	4.93	5.10	4.84	0	0	0
26/09/2018	4.93	3,257,099	5.01	5.18	4.93	10,000	0	0.1
25/09/2018	5.01	5,125,544	4.93	5.27	4.84	0	5,000	-0.0
24/09/2018	4.93	10,317,598	4.50	4.93	4.42	8,000	0	0.0
21/09/2018	4.50	1,893,734	4.50	4.59	4.42	0	0	0
20/09/2018	4.50	2,277,300	4.50	4.59	4.42	0	0	0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.60	-3.45%	23,453,600	-162,943	-2.8	16.40 17.60 16.80
2 tháng (2024-07-22)	0	0%	57,752,300	-424,143	-7.2	16.40 17.60 16.80
3 tháng (2024-06-24)	-0.20	-1.18%	90,208,600	-727,613	-12.4	16.40 17.70 16.80
6 tháng (2024-03-25)	-2.40	-12.50%	298,565,579	-1,598,735	-35.8	16.40 19.70 16.80
12 tháng (2023-09-26)	-4.30	-20.38%	922,775,607	7,080,367	163.5	16.40 24.50 16.80
24 tháng (2022-10-03)	-4.70	-21.86%	1,691,417,426	11,303,704	236.7	10.80 28.50 16.80
36 tháng (2021-10-06)	6.30	60%	2,543,134,660	6,568,700	209.6	10.10 51.30 16.80
60 tháng (2019-10-17)	14.20	546.15%	4,760,701,084	-53,144,429	86.9	1.30 51.30 16.80

CTCP Tasco (hut)

THỐNG KÊ GIAO DỊCH