CTCP Tasco (hut)

16.80
0.20
(1.20%)
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
(2024-08-21) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
10.54
 1,679,288 10.62 10.62 10.37 0 3,500 -0.0
10/07/2017
10.62
 1,480,683 10.88 10.96 10.54 7,600 0 0.1
07/07/2017
10.88
 1,388,039 11.21 11.38 10.88 0 20,000 -0.3
06/07/2017
11.21
 6,618,217 10.54 11.30 10.45 13,000 22,030 -0.1
05/07/2017
10.54
 703,060 10.45 10.54 10.28 0 0 0
04/07/2017
10.45
 732,024 10.54 10.54 10.37 4,000 1,032 0.0
03/07/2017
10.54
 1,195,169 10.45 10.62 9.43 0 560 -0.0
30/06/2017
10.45
 1,001,240 10.37 10.54 10.28 0 0 0
29/06/2017
10.37
 1,623,475 10.54 10.54 10.28 9,000 30,005 -0.3
28/06/2017
10.54
 888,838 10.54 10.54 10.37 2,100 0 0.0
27/06/2017
10.54
 1,107,610 10.62 10.71 10.54 100,000 0 1.3
26/06/2017
10.62
 601,422 10.71 10.79 10.62 0 104,100 -1.3
23/06/2017
10.71
 1,296,251 10.62 10.79 10.54 0 0 0
22/06/2017
10.62
 1,122,814 10.71 10.79 10.62 50,000 0 0.6
21/06/2017
10.71
 750,537 10.88 10.88 10.62 3,100 0 0.0
20/06/2017
10.88
 1,563,598 10.71 10.96 10.71 353,000 0 4.5
19/06/2017
10.71
 1,047,680 10.62 10.79 10.45 300,300 0 3.8
16/06/2017
10.62
 887,160 10.54 10.62 10.45 242,000 0 3.0
15/06/2017
10.54
 1,003,732 10.54 10.62 10.45 274,000 120 3.4
14/06/2017
10.54
 1,422,145 10.37 10.54 10.37 408,300 500 5.0
13/06/2017
10.37
 1,193,275 10.45 10.54 10.20 345,000 0 4.2
12/06/2017
10.45
 823,720 10.45 10.62 10.37 254,100 6,200 3.0
09/06/2017
10.45
 1,119,503 10.54 10.79 10.37 17,300 0 0.2
08/06/2017
10.54
 2,874,318 10.28 10.79 10.28 0 30 -0.0
07/06/2017
10.28
 1,224,488 10.28 10.45 10.20 10,800 0 0.1
06/06/2017
10.28
 1,134,847 10.11 10.37 10.03 100,300 0 1.2
05/06/2017
10.11
 641,720 10.20 10.28 9.18 98,400 0 1.2
02/06/2017
10.20
 1,290,360 10.03 10.20 9.86 15,700 0 0.2
01/06/2017
10.03
 1,029,950 10.03 10.20 9.94 200 0 0.0
31/05/2017
10.03
 1,496,293 10.20 10.28 10.03 205,000 0 2.5
30/05/2017
10.20
 2,192,650 10.54 10.54 10.20 3,500 0 0.0
29/05/2017
10.54
 1,052,370 10.45 10.62 10.45 60,000 1,000 0.7
26/05/2017
10.45
 1,528,852 10.54 10.79 10.45 0 600 -0.0
25/05/2017
10.54
 2,823,588 10.28 10.88 10.20 16,400 0 0.2
24/05/2017
10.28
 2,204,702 10.45 10.45 10.11 221,400 0 2.7
23/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
23/05/2017
10.45
 1,479,500 10.54 11.21 10.45 5,000 0 0.1
22/05/2017
10.54
 2,568,502 10.54 10.77 10.54 4,000 0 0.1
19/05/2017
10.54
 2,890,372 10.54 10.77 10.47 221,400 0 3.1
18/05/2017
10.54
 2,598,856 10.84 10.84 10.54 104,600 0 1.5
17/05/2017
10.84
 2,032,650 10.99 10.99 10.69 100 0 0.0
16/05/2017
10.99
 3,730,980 11.06 11.36 10.99 500 171,000 -2.6
15/05/2017
11.06
 5,121,890 10.54 11.14 10.54 2,000 125,400 -1.8
12/05/2017
10.54
 1,813,502 10.47 10.62 10.39 60,000 20,000 0.6
11/05/2017
10.47
 1,253,300 10.62 10.69 10.47 241,800 70,000 2.4
10/05/2017
10.62
 2,326,066 10.62 10.77 10.47 100 0 0.0
09/05/2017
10.62
 2,696,887 10.47 10.84 10.47 9,600 50,000 -0.6
08/05/2017
10.47
 1,476,290 10.47 10.54 10.32 100,000 0 1.4
05/05/2017
10.47
 1,482,472 10.47 10.54 10.39 267,100 0 3.7
04/05/2017
10.47
 3,167,707 10.32 10.62 10.32 262,800 70,000 2.7
03/05/2017
10.32
 2,045,826 9.94 10.32 9.87 173,600 0 2.3
28/04/2017
9.94
 1,233,741 10.09 10.17 9.94 0 0 0
27/04/2017
10.09
 1,221,616 10.17 10.39 10.09 0 0 0
26/04/2017
10.17
 2,851,342 9.72 10.39 9.79 1,500 0 0.0
25/04/2017
9.72
 982,149 9.87 9.87 9.64 30,500 0 0.4
24/04/2017
9.87
 1,972,449 9.79 10.09 9.79 0 0 0
21/04/2017
9.79
 551,020 9.79 9.94 9.72 0 1,000 -0.0
20/04/2017
9.79
 944,085 9.87 10.02 9.72 0 0 0
19/04/2017
9.87
 666,730 10.02 10.09 9.87 0 0 0
18/04/2017
10.02
 1,482,887 9.64 10.09 9.57 0 500 -0.0
17/04/2017
9.64
 2,343,670 9.72 10.02 9.64 4,300 9,510 -0.1
14/04/2017
9.72
 2,827,755 10.24 10.24 9.72 16,200 0 0.2
13/04/2017
10.24
 1,440,229 10.24 10.54 10.09 0 0 0
12/04/2017
10.24
 655,490 10.47 10.54 10.24 0 0 0
11/04/2017
10.47
 2,300,037 10.09 10.62 10.02 1,000 0 0.0
10/04/2017
10.09
 1,523,812 10.24 10.32 10.09 0 6 -0.0
07/04/2017
10.24
 682,154 10.39 10.39 10.24 0 0 0
05/04/2017
10.39
 799,444 10.54 10.54 9.49 0 2,600 -0.0
04/04/2017
10.54
 1,229,455 10.32 10.54 10.32 5,200 0 0.1
03/04/2017
10.32
 1,734,996 10.32 10.47 10.09 100 20,000 -0.3
31/03/2017
10.32
 1,897,402 10.54 10.62 10.32 15,800 3,600 0.2
30/03/2017
10.54
 1,342,732 10.69 10.69 10.47 0 1,000 -0.0
29/03/2017
10.69
 1,395,599 10.62 10.77 10.47 0 0 0
28/03/2017
10.62
 3,443,113 10.92 10.92 10.47 23,000 5,000 0.3
27/03/2017
10.92
 1,848,830 10.99 11.14 10.84 42,200 5,000 0.5
24/03/2017
10.99
 1,777,689 10.92 11.14 10.84 20,000 1,000 0.3
23/03/2017
10.92
 2,423,452 10.77 11.06 10.62 5,000 0 0.1
22/03/2017
10.77
 2,849,841 10.99 11.36 10.77 10,000 0 0.1
21/03/2017
10.99
 2,429,589 10.99 11.06 10.69 5,000 8,300 -0.0
20/03/2017
10.99
 2,179,839 10.99 11.36 10.99 55,000 0 0.8
17/03/2017
10.99
 3,242,712 11.14 11.44 10.99 70,400 0 1.0
16/03/2017
11.14
 4,519,452 10.17 11.14 10.17 0 0 0
15/03/2017
10.17
 2,167,287 10.17 10.32 10.02 0 0 0
14/03/2017
10.17
 2,293,382 10.17 10.47 10.09 6,000 0 0.1
13/03/2017
10.17
 2,670,425 10.62 10.62 10.17 28,800 0 0.4
10/03/2017
10.62
 2,042,951 10.62 10.69 10.47 60,000 0 0.9
09/03/2017
10.62
 2,583,216 10.62 10.92 10.47 0 0 0
08/03/2017
10.62
 2,486,549 10.62 10.92 10.54 105,000 2,600 1.5
07/03/2017
10.62
 4,206,948 10.39 10.77 10.32 253,000 1,000 3.6
06/03/2017
10.39
 7,192,437 9.57 10.39 9.57 0 80,000 -1.1
03/03/2017
9.57
 805,400 9.64 9.72 9.49 4,000 0 0.1
02/03/2017
9.64
 4,343,958 9.27 9.87 9.27 4,000 3,900 0.0
01/03/2017
9.27
 1,634,250 9.12 9.35 9.12 0 0 0
28/02/2017
9.12
 1,350,570 9.12 9.35 9.12 5,000 0 0.1
27/02/2017
9.12
 936,482 9.20 9.20 9.12 2,100 0 0.0
24/02/2017
9.20
 1,157,667 9.35 9.42 9.20 15,000 0 0.2
23/02/2017
9.35
 1,186,475 9.27 9.42 9.20 15,000 0 0.2
22/02/2017
9.27
 1,138,460 9.35 9.42 9.20 128,000 0 1.6
21/02/2017
9.35
 1,595,970 9.35 9.49 9.27 103,000 0 1.3
20/02/2017
9.35
 1,607,943 9.20 9.42 9.12 35,200 0 0.4
17/02/2017
9.20
 742,020 9.12 9.20 9.05 120,000 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |