Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2018	4.50	3,254,554	4.33	4.50	4.25	0	0	0
18/09/2018	4.33	2,074,856	4.25	4.33	4.25	10,000	0	0.1
17/09/2018	4.25	2,280,888	4.25	4.33	4.25	0	0	0
14/09/2018	4.25	950,990	4.33	4.33	4.25	600	0	0.0
13/09/2018	4.33	3,044,167	4.33	4.42	4.25	10,000	0	0.1
12/09/2018	4.33	955,582	4.42	4.50	4.33	0	0	0
11/09/2018	4.42	2,002,868	4.25	4.42	4.25	18,000	2,500	0.1
10/09/2018	4.25	819,798	4.25	4.33	4.25	0	0	0
07/09/2018	4.25	1,309,602	4.33	4.33	4.25	100	20,490	-0.1
06/09/2018	4.33	1,231,475	4.33	4.42	4.25	0	0	0
05/09/2018	4.33	1,003,930	4.42	4.59	4.33	0	0	0
04/09/2018	4.42	1,053,257	4.50	4.67	4.42	0	0	0
31/08/2018	4.50	1,143,695	4.59	4.59	4.42	0	0	0
30/08/2018	4.59	1,492,061	4.50	4.59	4.42	0	55,000	-0.3
29/08/2018	4.50	916,270	4.59	4.59	4.50	0	0	0
28/08/2018	4.59	616,070	4.59	4.67	4.50	0	0	0
27/08/2018	4.59	1,271,740	4.59	4.67	4.50	20,000	0	0.1
24/08/2018	4.59	1,408,010	4.50	4.67	4.50	100	0	0.0
23/08/2018	4.50	830,672	4.50	4.59	4.42	0	0	0
22/08/2018	4.50	2,178,350	4.42	4.67	4.42	60,700	0	0.3
21/08/2018	4.42	951,183	4.42	4.50	4.33	0	0	0
20/08/2018	4.42	864,906	4.42	4.50	4.33	0	0	0
17/08/2018	4.42	1,094,777	4.42	4.50	4.42	10,000	0	0.1
16/08/2018	4.42	605,103	4.42	4.42	4.33	0	0	0
15/08/2018	4.42	807,753	4.50	4.59	4.42	0	0	0
14/08/2018	4.50	1,708,318	4.33	4.59	4.33	0	0	0
13/08/2018	4.33	1,429,532	4.25	4.33	4.16	0	66,000	-0.3
10/08/2018	4.25	1,117,660	4.33	4.33	4.25	500	150,000	-0.7
09/08/2018	4.33	1,328,456	4.42	4.50	4.33	0	200,000	-1.0
08/08/2018	4.42	1,093,251	4.42	4.50	4.42	0	0	0
07/08/2018	4.42	909,026	4.59	4.59	4.42	0	0	0
06/08/2018	4.59	994,986	4.67	4.67	4.50	1,800	0	0.0
03/08/2018	4.67	990,180	4.59	4.76	4.59	101,000	0	0.6
02/08/2018	4.59	1,529,729	4.50	4.59	4.42	115,000	0	0.6
01/08/2018	4.50	2,930,110	4.76	4.76	4.50	0	0	0
31/07/2018	4.76	2,445,671	5.01	5.01	4.76	0	0	0
30/07/2018	5.01	2,155,952	4.93	5.10	4.84	200,000	0	1.2
27/07/2018	4.93	3,953,663	4.59	5.01	4.59	0	0	0
26/07/2018	4.59	1,455,450	4.59	4.76	4.59	0	20,040	-0.1
25/07/2018	4.59	2,321,050	4.59	4.76	4.50	0	4,600	-0.0
24/07/2018	4.59	1,903,599	4.59	4.76	4.59	0	0	0
23/07/2018	4.59	2,115,634	4.42	4.84	4.42	0	0	0
20/07/2018	4.42	1,276,887	4.42	4.42	4.33	0	0	0
19/07/2018	4.42	2,619,160	4.42	4.59	4.33	1,100	971,000	-5.1
18/07/2018	4.42	1,751,628	4.33	4.50	4.25	24,000	0	0.1
17/07/2018	4.33	705,800	4.33	4.33	4.25	0	0	0
16/07/2018	4.33	1,226,629	4.08	4.33	3.91	0	0	0
13/07/2018	4.08	1,882,505	3.99	4.16	3.91	20,000	1,125,000	-5.3
12/07/2018	3.99	822,576	4.08	4.16	3.99	11,200	0	0.1
11/07/2018	4.08	1,658,879	4.33	4.33	3.99	17,300	0	0.1
10/07/2018	4.33	523,194	4.33	4.42	3.91	0	700	-0.0
09/07/2018	4.33	803,721	4.42	4.50	4.25	5,100	0	0.0
06/07/2018	4.42	1,387,761	4.25	4.50	4.08	0	0	0
05/07/2018	4.25	2,433,494	4.50	4.50	4.08	16,000	0	0.1
04/07/2018	4.50	1,673,609	4.59	4.67	4.42	10,000	0	0.1
03/07/2018	4.59	2,109,394	4.93	5.01	4.59	30,100	0	0.2
02/07/2018	4.93	2,027,260	5.10	5.10	4.76	30,000	0	0.2
29/06/2018	5.10	434,540	5.10	5.18	5.10	0	8,500	-0.1
28/06/2018	5.10	1,824,000	5.27	5.35	5.10	0	85,000	-0.5
27/06/2018	5.27	511,926	5.35	5.44	5.27	0	0	0
26/06/2018	5.35	903,950	5.35	5.44	5.18	0	5,600	-0.0
25/06/2018	5.35	720,916	5.44	5.44	5.35	0	0	0
22/06/2018	5.44	575,300	5.27	5.44	5.27	0	0	0
21/06/2018	5.27	715,459	5.44	5.44	5.27	0	0	0
20/06/2018	5.44	520,200	5.35	5.44	5.35	0	5,000	-0.0
19/06/2018	5.35	1,826,301	5.52	5.52	5.10	2,100	0	0.0
18/06/2018	5.52	1,406,636	5.52	5.69	5.44	20,000	1	0.1
15/06/2018	5.52	1,443,710	5.44	5.61	5.35	0	0	0
14/06/2018	5.44	1,138,371	5.44	5.61	5.35	6,000	63	0.0
13/06/2018	5.44	1,015,280	5.44	5.52	5.35	0	0	0
12/06/2018	5.44	1,550,946	5.44	5.52	5.27	0	0	0
11/06/2018	5.44	1,712,330	5.61	5.61	5.44	21,200	0	0.1
08/06/2018	5.61	1,857,656	5.69	5.69	5.52	0	10,000	-0.1
07/06/2018	5.69	1,666,569	5.95	5.95	5.61	0	0	0
06/06/2018	5.95	1,893,536	5.78	5.95	5.69	139,300	0	0.9
05/06/2018	5.78	3,213,452	5.35	5.86	5.27	0	0	0
04/06/2018	5.35	1,470,094	5.27	5.35	5.18	0	0	0
01/06/2018	5.27	1,791,842	5.18	5.44	5.10	0	0	0
31/05/2018	5.18	1,223,219	5.18	5.35	5.10	300	0	0.0
30/05/2018	5.18	1,865,545	5.27	5.44	5.01	0	0	0
29/05/2018	5.27	2,034,549	4.84	5.27	4.42	0	0	0
28/05/2018	4.84	3,563,365	5.35	5.35	4.84	1,300	0	0.0
25/05/2018	5.35	972,081	5.61	5.69	5.35	100	0	0.0
24/05/2018	5.61	495,821	5.78	5.78	5.61	0	0	0
23/05/2018	5.78	1,009,700	5.78	5.78	5.61	0	45,600	-0.3
22/05/2018	5.78	1,535,421	5.95	5.95	5.69	1,989,000	1,989,000	0
21/05/2018	5.95	1,070,030	6.03	6.12	5.95	0	0	0
18/05/2018	6.03	1,033,110	6.03	6.03	5.44	1,000	0	0.0
17/05/2018	6.03	1,022,020	5.95	6.03	5.86	0	20,000	-0.1
16/05/2018	5.95	1,765,071	6.03	6.12	5.86	100	202,000	-1.4
15/05/2018	6.03	1,176,500	6.20	6.20	6.03	0	40,000	-0.3
14/05/2018	6.20	706,325	6.03	6.20	5.95	0	3,400	-0.0
11/05/2018	6.03	948,230	6.03	6.20	5.95	0	0	0
10/05/2018	6.03	1,214,681	6.12	6.29	6.03	26,600	0	0.2
09/05/2018	6.12	1,615,763	6.29	6.29	6.03	0	0	0
08/05/2018	6.29	1,286,660	6.37	6.37	6.20	0	9,000	-0.1
07/05/2018	6.37	1,077,472	6.20	6.46	5.78	0	180,762	-1.4
04/05/2018	6.20	1,388,901	6.12	6.37	6.12	0	0	0
03/05/2018	6.12	2,832,798	6.12	6.20	5.69	9,900	105,000	-0.7
02/05/2018	6.12	3,238,500	6.63	6.88	6.12	2,000	10,000	-0.1

Page:
<<
15
16
17
>>

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