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)
21/09/2016
8.97
 1,190,273 9.05 9.12 8.97 28,000 0 0.3
20/09/2016
9.05
 4,993,081 9.42 9.42 8.52 100,000 0 1.2
19/09/2016
9.42
 2,266,067 9.27 9.57 9.35 35,000 100 0.4
16/09/2016
9.27
 2,051,830 9.42 9.49 9.27 0 100 -0.0
15/09/2016
9.42
 866,975 9.42 9.57 9.35 0 0 0
14/09/2016
9.42
 2,313,531 9.42 9.72 9.42 0 500 -0.0
13/09/2016
9.42
 3,151,563 9.20 9.57 9.20 200 0 0.0
12/09/2016
9.20
 2,272,593 9.49 9.57 9.20 0 0 0
09/09/2016
9.49
 1,666,930 9.64 9.79 9.42 110,000 0 1.4
08/09/2016
9.64
 2,794,915 9.27 9.87 9.20 1,200 136,900 -1.7
07/09/2016
9.27
 1,964,218 9.27 9.42 9.12 0 463,100 -5.7
06/09/2016
9.27
 1,990,222 9.27 9.42 9.20 0 102,000 -1.3
05/09/2016
9.27
 2,757,470 9.42 9.57 9.20 0 0 0
01/09/2016
9.42
 2,717,529 9.27 9.64 9.12 300,000 0 3.8
31/08/2016
9.27
 2,661,588 9.20 9.57 9.20 400 6,800 -0.1
30/08/2016
9.20
 5,038,434 8.37 9.20 8.22 1,777,200 0 20.9
29/08/2016
8.37
 1,212,415 8.60 8.67 8.30 52,100 0 0.6
26/08/2016
8.60
 1,964,153 8.30 8.67 8.30 235,100 102,000 1.5
25/08/2016
8.30
 748,946 8.22 8.37 8.15 0 0 0
24/08/2016
8.22
 1,237,758 8.30 8.45 8.15 8,800 0 0.1
23/08/2016
8.30
 1,322,280 8.22 8.45 7.40 0 265,500 -3.0
22/08/2016
8.22
 1,721,498 8.30 8.37 8.07 2,000 0 0.0
19/08/2016
8.30
 1,205,240 8.37 8.52 8.30 0 0 0
18/08/2016
8.37
 2,594,362 8.75 8.75 8.30 0 334,500 -3.9
17/08/2016
8.75
 2,069,592 8.90 8.90 8.67 0 435,948 -5.1
16/08/2016
8.90
 2,169,754 8.90 8.97 8.75 0 0 0
15/08/2016
8.90
 2,791,783 8.60 8.90 8.60 0 60,000 -0.7
12/08/2016
8.60
 3,201,365 8.37 8.67 8.30 300,000 40,000 3.0
11/08/2016
8.37
 1,630,053 8.45 8.52 8.30 0 20,000 -0.2
10/08/2016
8.45
 1,953,340 8.15 8.45 8.07 0 40,000 -0.5
09/08/2016
8.15
 1,164,971 8.15 8.22 8.07 0 0 0
08/08/2016
8.15
 1,770,080 8.07 8.30 8.07 0 0 0
05/08/2016
8.07
 1,349,750 8.07 8.15 7.78 0 0 0
04/08/2016
8.07
 1,882,300 8.30 8.52 8.07 0 36,200 -0.4
03/08/2016
8.30
 2,162,639 7.92 8.30 7.92 0 0 0
02/08/2016
7.92
 1,914,140 8.15 8.15 7.85 0 536,400 -5.7
01/08/2016
8.15
 1,443,672 7.78 8.22 7.70 0 0 0
29/07/2016
7.78
 766,885 7.70 7.85 7.70 100,000 0 1.0
28/07/2016
7.70
 1,316,414 7.63 7.85 7.48 180,000 0 1.8
27/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2016
7.63
 847,182 7.78 8.00 7.63 0 0 0
26/07/2016
7.78
 1,099,831 7.63 7.78 7.56 0 0 0
25/07/2016
7.63
 591,610 7.78 7.85 7.63 2,000 0 0.0
22/07/2016
7.78
 1,909,775 7.92 7.99 7.49 0 0 0
21/07/2016
7.92
 1,370,177 8.06 8.13 7.78 0 0 0
20/07/2016
8.06
 1,056,555 8.20 8.20 7.99 2,200 0 0.0
19/07/2016
8.20
 1,901,420 8.06 8.49 7.28 0 0 0
18/07/2016
8.06
 2,778,280 8.27 8.27 8.06 292,800 434,200 -1.7
15/07/2016
8.27
 1,979,309 8.35 8.35 8.06 0 0 0
14/07/2016
8.35
 2,455,093 8.49 8.70 8.27 607,600 100,000 6.0
13/07/2016
8.49
 2,330,372 8.56 8.85 8.42 79,400 371,100 -3.6
12/07/2016
8.56
 3,404,847 8.42 8.56 8.06 0 0 0
11/07/2016
8.42
 2,826,938 8.85 9.20 8.42 0 1,000 -0.0
08/07/2016
8.85
 2,987,977 8.85 9.13 8.63 0 0 0
07/07/2016
8.85
 5,155,718 8.27 9.06 8.35 0 144,500 -1.8
06/07/2016
8.27
 3,749,293 7.78 8.27 7.63 0 68,010 -0.8
05/07/2016
7.78
 2,598,262 7.70 8.20 7.78 0 21,500 -0.2
04/07/2016
7.70
 2,208,280 7.06 7.70 7.06 4,000 100,080 -1.0
01/07/2016
7.06
 1,230,339 6.92 7.28 6.99 0 0 0
30/06/2016
6.92
 1,114,559 7.20 7.35 6.92 0 21,400 -0.2
29/06/2016
7.20
 1,437,021 7.13 7.28 7.06 0 40,100 -0.4
28/06/2016
7.13
 683,594 7.13 7.28 7.06 0 0 0
27/06/2016
7.13
 1,115,894 6.85 7.20 6.71 0 0 0
24/06/2016
6.85
 2,825,920 7.28 7.35 6.56 0 0 0
23/06/2016
7.28
 928,488 7.28 7.35 7.20 0 72,500 -0.7
22/06/2016
7.28
 2,805,807 6.92 7.35 6.92 0 160,050 -1.6
21/06/2016
6.92
 606,985 6.78 6.99 6.85 20,000 160,000 -1.4
20/06/2016
6.78
 689,002 6.71 6.85 6.71 70,000 120,000 -0.5
17/06/2016
6.71
 827,100 6.78 6.85 6.71 0 100,000 -1.0
16/06/2016
6.78
 1,190,159 6.92 6.92 6.71 0 514,700 -4.9
15/06/2016
6.92
 816,750 6.85 6.92 6.21 0 0 0
14/06/2016
6.85
 536,500 6.85 6.85 6.71 0 0 0
13/06/2016
6.85
 551,100 6.99 6.99 6.78 200 0 0.0
10/06/2016
6.99
 714,930 6.99 7.06 6.92 0 0 0
09/06/2016
6.99
 1,462,330 6.78 7.13 6.71 45,000 200 0.4
08/06/2016
6.78
 541,020 6.85 6.85 6.71 4,000 0 0.0
07/06/2016
6.85
 681,468 6.78 6.85 6.71 0 0 0
06/06/2016
6.78
 469,580 6.78 6.85 6.71 0 0 0
03/06/2016
6.78
 1,615,404 6.49 6.99 6.42 0 200 -0.0
02/06/2016
6.49
 504,059 6.49 6.49 6.42 0 0 0
01/06/2016
6.49
 417,892 6.56 6.56 6.42 500 0 0.0
31/05/2016
6.56
 600,098 6.56 6.56 6.42 0 0 0
30/05/2016
6.56
 547,740 6.49 6.56 6.42 0 0 0
27/05/2016
6.49
 450,916 6.35 6.49 6.35 0 0 0
26/05/2016
6.35
 677,674 6.42 6.49 6.28 0 0 0
25/05/2016
6.42
 461,990 6.42 6.49 6.42 0 0 0
24/05/2016
6.42
 294,752 6.35 6.49 6.42 0 0 0
23/05/2016
6.35
 595,800 6.49 6.49 6.35 0 0 0
20/05/2016
6.49
 462,744 6.42 6.49 6.42 0 0 0
19/05/2016
6.42
 1,004,050 6.49 6.56 6.42 0 453,900 -4.1
18/05/2016
6.49
 510,034 6.56 6.56 6.42 0 0 0
17/05/2016
6.56
 637,561 6.49 6.56 6.42 0 0 0
16/05/2016
6.49
 421,300 6.42 6.56 6.42 500 0 0.0
13/05/2016
6.42
 651,230 6.49 6.56 6.42 0 0 0
12/05/2016
6.49
 486,010 6.56 6.56 6.42 0 0 0
11/05/2016
6.56
 633,372 6.49 6.63 6.42 0 0 0
10/05/2016
6.49
 613,000 6.56 6.63 6.49 0 0 0
09/05/2016
6.56
 695,100 6.42 6.71 6.49 0 0 0
06/05/2016
6.42
 770,237 6.49 6.56 6.42 100 0 0.0
05/05/2016
6.49
 675,529 6.63 6.63 6.42 500 0 0.0
04/05/2016
6.63
 1,036,701 6.71 6.71 6.49 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |