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)
14/07/2015
7.93
 752,520 8.07 8.13 7.93 0 0 0
13/07/2015
8.07
 1,388,548 7.80 8.13 7.80 0 0 0
10/07/2015
7.80
 864,320 7.80 7.93 7.73 0 0 0
09/07/2015
7.80
 629,130 7.80 7.80 7.73 1,500 0 0.0
08/07/2015
7.80
 884,900 7.93 8 7.73 1,500 0 0.0
07/07/2015
7.93
 960,420 7.93 8 7.87 0 0 0
06/07/2015
7.93
 951,606 7.93 8.07 7.87 0 0 0
03/07/2015
7.93
 780,320 8 8.13 7.93 1,000 0 0.0
02/07/2015
8
 1,002,500 7.80 8.07 7.80 200 0 0.0
01/07/2015
7.80
 1,147,700 7.80 7.87 7.67 0 40,100 -0.5
30/06/2015
7.80
 1,177,530 7.93 8.07 7.80 1,500 0 0.0
29/06/2015
7.93
 589,500 8.07 8.07 7.93 0 0 0
26/06/2015
8.07
 1,103,513 8.07 8.27 8.07 0 0 0
25/06/2015
8.07
 1,102,809 8.13 8.27 8 3,000 0 0.0
24/06/2015
8.13
 704,000 8.27 8.33 8.13 0 0 0
23/06/2015
8.27
 427,141 8.27 8.47 7.87 0 0 0
22/06/2015
8.27
 496,580 8 8.27 7.67 0 0 0
19/06/2015
8
 1,846,600 8.33 8.47 7.53 0 0 0
18/06/2015
8.33
 1,312,200 8.47 8.60 8.33 0 0 0
17/06/2015
8.47
 968,330 8.60 8.67 8.47 200,700 42,000 2.0
16/06/2015
8.60
 2,791,310 8.53 8.87 8.53 3,000 0 0.0
15/06/2015
8.53
 1,009,460 8.47 8.67 7.67 0 0 0
12/06/2015
8.47
 1,031,850 8.60 8.73 8.47 0 0 0
11/06/2015
8.60
 1,547,740 8.33 8.73 8.33 45,000 0 0.6
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/06/2015
8.33
 1,223,400 8.15 8.93 8.20 0 19,000 -0.2
09/06/2015
8.15
 2,466,811 8.39 8.39 8.10 0 5,000 -0.1
08/06/2015
8.39
 1,794,812 8.45 8.57 8.39 22,200 27,000 -0.1
05/06/2015
8.45
 1,643,720 8.33 8.45 8.27 100 20,000 -0.3
04/06/2015
8.33
 2,154,920 8.15 8.45 8.10 1,000 30,000 -0.4
03/06/2015
8.15
 1,022,700 8.04 8.21 8.04 0 10,000 -0.1
02/06/2015
8.04
 1,673,500 8.21 8.21 8.04 192,100 0 2.6
01/06/2015
8.21
 1,089,610 8.15 8.21 8.10 0 0 0
29/05/2015
8.15
 932,400 8.27 8.33 8.15 23,500 10,000 0.2
28/05/2015
8.27
 2,418,600 8.15 8.51 8.15 24,000 10,000 0.2
27/05/2015
8.15
 946,850 8.15 8.27 8.15 0 0 0
26/05/2015
8.15
 1,249,190 8.33 8.45 8.15 10,000 13,500 -0.0
25/05/2015
8.33
 890,300 8.15 8.33 8.15 10,000 0 0.1
22/05/2015
8.15
 798,840 8.33 8.33 8.15 20,000 0 0.3
21/05/2015
8.33
 799,810 8.39 9.23 8.15 6,000 0 0.1
20/05/2015
8.39
 1,539,410 8.10 8.51 7.32 6,500 12,500 -0.1
19/05/2015
8.10
 1,551,260 7.62 8.10 7.62 765,000 0 10.1
18/05/2015
7.62
 1,053,640 8.04 8.04 7.62 42,200 0 0.6
15/05/2015
8.04
 773,100 8.27 8.27 7.50 1,500 0 0.0
14/05/2015
8.27
 534,000 8.21 8.33 8.21 20,000 0 0.3
13/05/2015
8.21
 451,920 8.33 8.39 8.21 16,000 6,500 0.1
12/05/2015
8.33
 1,090,650 8.57 8.57 8.27 40,100 0 0.6
11/05/2015
8.57
 262,100 8.57 8.57 8.39 14,500 0 0.2
08/05/2015
8.57
 749,140 8.57 8.63 8.51 233,300 0 3.3
07/05/2015
8.57
 1,195,800 8.27 8.63 8.15 341,500 0 4.9
06/05/2015
8.27
 885,700 8.57 8.63 8.21 0 0 0
05/05/2015
8.57
 1,035,180 8.45 8.57 8.15 0 3,000 -0.0
04/05/2015
8.45
 1,757,910 9.05 9.11 8.39 191,800 10,000 2.7
27/04/2015
9.05
 698,100 9.23 9.23 8.99 0 0 0
24/04/2015
9.23
 808,860 9.17 9.29 9.17 1,000 0 0.0
23/04/2015
9.17
 1,344,920 9.29 9.35 9.11 12,000 0 0.2
22/04/2015
9.29
 456,740 9.29 9.35 9.23 0 0 0
21/04/2015
9.29
 1,531,020 9.29 9.52 9.23 240,000 0 3.8
20/04/2015
9.29
 659,910 9.35 9.35 9.23 0 0 0
17/04/2015
9.35
 780,030 9.46 9.52 9.35 82,500 0 1.3
16/04/2015
9.46
 2,530,670 9.17 9.64 9.17 482,500 0 7.6
15/04/2015
9.17
 1,177,050 9.05 9.23 8.93 0 0 0
14/04/2015
9.05
 777,840 9.23 9.23 8.99 0 0 0
13/04/2015
9.23
 1,027,440 9.23 9.40 9.17 0 0 0
10/04/2015
9.23
 1,152,890 9.23 9.46 9.23 0 0 0
09/04/2015
9.23
 734,780 9.23 9.35 9.23 0 0 0
08/04/2015
9.23
 624,870 9.40 9.40 9.05 0 0 0
07/04/2015
9.40
 609,710 9.23 9.40 9.17 0 0 0
06/04/2015
9.23
 892,900 9.17 9.35 9.17 467,700 0 7.3
03/04/2015
9.17
 310,700 9.23 9.35 9.11 0 0 0
02/04/2015
9.23
 665,710 8.93 9.23 8.87 0 0 0
01/04/2015
8.93
 896,800 9.23 9.23 8.87 0 0 0
31/03/2015
9.23
 900,120 8.99 9.23 8.93 0 0 0
30/03/2015
8.99
 1,357,010 9.52 9.52 8.99 0 69,300 -1.1
27/03/2015
9.52
 1,007,230 9.58 9.76 9.46 0 138,000 -2.2
26/03/2015
9.58
 482,640 9.58 9.70 9.58 0 0 0
25/03/2015
9.58
 744,710 9.58 9.70 9.46 0 50,000 -0.8
24/03/2015
9.58
 1,590,110 9.64 9.64 9.40 0 204,000 -3.3
23/03/2015
9.64
 1,334,410 9.94 10 9.58 1,500 0 0.0
20/03/2015
9.94
 1,593,525 9.88 10.06 9.82 445,200 40,000 6.7
19/03/2015
9.88
 930,420 10 10.06 9.82 29,000 100,000 -1.2
18/03/2015
10
 3,137,300 9.70 10.12 9.70 912,800 470,000 7.4
17/03/2015
9.70
 960,620 9.58 9.76 9.58 0 24,000 -0.4
16/03/2015
9.58
 944,945 9.64 9.70 9.52 0 0 0
13/03/2015
9.64
 770,550 9.58 9.82 9.58 0 0 0
12/03/2015
9.58
 1,427,440 9.52 9.58 9.35 0 0 0
11/03/2015
9.52
 962,790 9.64 9.70 9.52 0 0 0
10/03/2015
9.64
 1,221,160 9.58 9.76 9.46 0 0 0
09/03/2015
9.58
 1,514,830 9.82 9.82 9.52 0 0 0
06/03/2015
9.82
 1,678,341 9.82 10.06 9.58 0 13,100 -0.2
05/03/2015
9.82
 3,741,341 9.35 9.82 9.46 2,155,000 130,100 33.0
04/03/2015
9.35
 3,563,800 8.93 9.40 8.99 885,000 0 13.7
03/03/2015
8.93
 1,619,310 8.63 8.99 8.63 480,400 0 7.1
02/03/2015
8.63
 397,590 8.75 8.75 8.57 0 0 0
27/02/2015
8.75
 1,099,320 8.81 8.99 7.98 0 0 0
26/02/2015
8.81
 826,520 8.81 8.87 8.69 30,000 0 0.4
25/02/2015
8.81
 2,647,430 8.75 8.99 8.81 1,178,500 0 17.5
24/02/2015
8.75
 1,091,920 8.57 9.23 8.75 0 0 0
13/02/2015
8.57
 1,004,600 8.51 8.63 8.51 341,200 0 4.9
12/02/2015
8.51
 1,035,223 8.33 8.63 8.33 459,600 0 6.5
11/02/2015
8.33
 700,900 7.80 8.33 7.86 120,700 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |