CTCP Tasco (hut)

16
-0.10
(-0.62%)
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
(2024-11-26) 		0.20 1.26% 20,186,600 -227,166 -3.5
15.70
16.20
16.10
2 tháng
(2024-10-28) 		-0.20 -1.23% 49,028,248 -1,008,852 -16.0
15.70
16.30
16.10
3 tháng
(2024-09-27) 		-0.40 -2.42% 83,982,858 -668,833 -10.4
15.70
16.60
16.10
6 tháng
(2024-07-01) 		-0.90 -5.29% 167,554,255 -333,331 -4.9
15.70
17.70
16.10
12 tháng
(2024-01-02) 		-3.90 -19.50% 627,088,346 -969,723 -14.9
15.70
20.90
16.10
24 tháng
(2023-01-06) 		1.60 11.03% 1,618,529,597 9,183,617 208.4
13.40
28.50
16.10
36 tháng
(2022-01-11) 		-4.50 -21.84% 2,427,321,671 12,502,374 310.2
10.80
51.30
16.10
60 tháng
(2020-01-22) 		13.80 600% 4,764,508,729 -46,550,555 102.5
1.30
51.30
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2015
7.47
 923,806 7.60 7.67 7.47 60,000 0 0.7
19/10/2015
7.60
 485,432 7.80 7.80 7.60 40,300 100,300 -0.7
16/10/2015
7.80
 1,002,000 7.87 7.93 7.73 0 100,300 -1.2
15/10/2015
7.87
 1,218,521 7.67 7.87 7.60 0 0 0
14/10/2015
7.67
 716,410 7.73 7.73 7.60 30,000 5,000 0.3
13/10/2015
7.73
 744,760 7.60 7.73 7.53 0 0 0
12/10/2015
7.60
 732,185 7.67 7.67 7.60 0 0 0
09/10/2015
7.67
 860,562 7.73 7.73 7.60 0 0 0
08/10/2015
7.73
 827,404 7.60 7.80 7.60 0 0 0
07/10/2015
7.60
 982,401 7.73 7.80 7.60 15,000 89 0.2
06/10/2015
7.73
 1,547,672 7.53 7.80 7.67 0 0 0
05/10/2015
7.53
 1,453,590 7.20 7.60 7.20 0 0 0
02/10/2015
7.20
 635,262 7.20 7.33 7.20 0 0 0
01/10/2015
7.20
 433,134 7.27 7.33 7.13 0 0 0
30/09/2015
7.27
 1,091,217 7.13 7.33 7.13 30,000 1,500 0.3
29/09/2015
7.13
 868,410 7.13 7.20 7 0 0 0
28/09/2015
7.13
 1,133,900 7.33 7.33 7.13 0 0 0
25/09/2015
7.33
 733,555 7.40 7.40 7.33 0 0 0
24/09/2015
7.40
 1,101,348 7.53 7.53 7.33 0 0 0
23/09/2015
7.53
 946,312 7.47 7.60 7.40 0 0 0
22/09/2015
7.47
 1,023,254 7.40 7.60 7.33 0 60,000 -0.7
21/09/2015
7.40
 715,110 7.33 7.40 7.20 0 0 0
18/09/2015
7.33
 1,361,170 7.07 7.33 7.13 100,000 0 1.1
17/09/2015
7.07
 801,510 6.93 7.13 6.93 0 0 0
16/09/2015
6.93
 1,242,772 6.67 7.33 6.73 100,000 0 1.0
15/09/2015
6.67
 497,190 6.73 7.40 6.67 0 0 0
14/09/2015
6.73
 1,030,050 6.60 6.87 6.60 1,500 0 0.0
11/09/2015
6.60
 1,116,887 6.33 6.80 6.40 0 0 0
10/09/2015
6.33
 322,580 6.40 6.47 6.33 0 0 0
09/09/2015
6.40
 413,348 6.47 6.60 6.40 0 0 0
08/09/2015
6.47
 269,052 6.27 6.47 6.20 0 1,200 -0.0
07/09/2015
6.27
 206,387 6.33 6.40 6.27 0 0 0
04/09/2015
6.33
 260,210 6.40 6.53 6.33 0 0 0
03/09/2015
6.40
 366,810 6.60 6.67 6.40 0 0 0
01/09/2015
6.60
 945,349 6.47 6.80 6.33 200 100 0.0
31/08/2015
6.47
 390,564 6.67 6.67 6.40 0 0 0
28/08/2015
6.67
 491,397 6.53 6.67 6.53 0 0 0
27/08/2015
6.53
 1,174,050 6.47 6.73 6.53 0 0 0
26/08/2015
6.47
 942,770 5.93 6.47 5.80 0 224 -0.0
25/08/2015
5.93
 712,670 5.93 6.07 5.40 0 0 0
24/08/2015
5.93
 2,195,018 6.53 6.53 5.93 0 0 0
21/08/2015
6.53
 1,813,170 6.80 6.80 6.20 2,500 50,000 -0.5
20/08/2015
6.80
 363,546 7.07 7.07 6.80 3,000 0 0.0
19/08/2015
7.07
 452,760 7.13 7.27 6.93 0 0 0
18/08/2015
7.13
 243,500 7.20 7.27 7.07 0 0 0
17/08/2015
7.20
 558,198 7.13 7.33 7 0 0 0
14/08/2015
7.13
 545,949 7.27 7.27 6.93 0 0 0
13/08/2015
7.27
 999,966 7.47 7.47 7.20 0 0 0
12/08/2015
7.47
 857,982 7.60 7.60 7 0 0 0
11/08/2015
7.60
 444,330 7.60 7.67 7.53 1,000 0 0.0
10/08/2015
7.60
 882,683 7.67 7.67 7.33 0 0 0
07/08/2015
7.67
 560,232 7.67 7.73 7.60 0 0 0
06/08/2015
7.67
 638,352 7.73 7.73 7.67 0 0 0
05/08/2015
7.73
 484,764 7.53 7.73 6.80 0 0 0
04/08/2015
7.53
 592,078 7.60 7.67 6.87 0 0 0
03/08/2015
7.60
 852,703 7.73 7.73 7.47 3,000 0 0.0
31/07/2015
7.73
 567,168 7.87 8 7.73 1,000 0 0.0
30/07/2015
7.87
 618,600 7.93 8 7.87 0 0 0
29/07/2015
7.93
 2,309,204 7.60 8.07 7.67 0 0 0
28/07/2015
7.60
 1,088,744 7.60 7.80 7.53 0 24,600 -0.3
27/07/2015
7.60
 422,164 7.60 7.80 7.47 0 0 0
24/07/2015
7.60
 845,442 7.67 7.73 7.47 2,000 0 0.0
23/07/2015
7.67
 499,131 7.67 7.80 7.67 0 4,700 -0.1
22/07/2015
7.67
 657,722 7.67 7.73 7.60 0 0 0
21/07/2015
7.67
 402,671 7.80 7.80 7.67 5,500 600 0.1
20/07/2015
7.80
 583,049 7.87 7.87 7.67 6,500 0 0.1
17/07/2015
7.87
 704,632 7.73 8 7.73 0 2,400 -0.0
16/07/2015
7.73
 566,172 7.80 7.87 7.67 0 0 0
15/07/2015
7.80
 664,300 7.93 7.93 7.80 5,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |