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)
05/07/2013
4.29
 189,000 4.35 4.35 4.23 0 0 0
04/07/2013
4.35
 71,500 4.35 4.35 4.29 0 0 0
03/07/2013
4.35
 206,100 4.40 4.40 4.29 0 0 0
02/07/2013
4.40
 266,600 4.29 4.40 4.29 5,000 0 0.0
01/07/2013
4.29
 228,000 4.35 4.35 4.23 0 0 0
28/06/2013
4.35
 336,700 4.46 4.46 4.35 0 0 0
27/06/2013
4.46
 294,400 4.29 4.46 4.35 15,000 0 0.1
26/06/2013
4.29
 403,100 4.29 4.40 4.23 0 0 0
25/06/2013
4.29
 556,300 4.52 4.52 4.23 5,000 0 0.0
24/06/2013
4.52
 279,600 4.58 4.58 4.46 0 0 0
21/06/2013
4.58
 436,800 4.52 4.64 4.40 12,000 0 0.1
20/06/2013
4.52
 357,600 4.64 4.64 4.46 0 1,200 -0.0
19/06/2013
4.64
 782,400 4.70 4.76 4.64 0 0 0
18/06/2013
4.70
 262,400 4.76 4.76 4.64 0 0 0
17/06/2013
4.76
 651,600 4.88 4.94 4.70 0 0 0
14/06/2013
4.88
 314,200 5 5 4.82 0 0 0
13/06/2013
5
 402,500 4.88 5 4.88 0 0 0
12/06/2013
4.88
 594,900 4.94 4.94 4.88 0 0 0
11/06/2013
4.94
 575,000 4.88 5 4.82 16,000 0 0.1
10/06/2013
4.88
 796,200 5 5.06 4.82 0 0 0
07/06/2013
5
 660,000 5 5.12 5 0 0 0
06/06/2013
5
 501,000 5.06 5.06 4.88 0 0 0
05/06/2013
5.06
 584,300 5 5.06 4.88 0 0 0
04/06/2013
5
 877,700 5.18 5.18 4.88 0 0 0
03/06/2013
5.18
 840,800 5.06 5.30 5 0 0 0
31/05/2013
5.06
 1,642,500 4.94 5.30 4.94 0 0 0
30/05/2013
4.94
 1,049,400 4.76 5 4.76 0 0 0
29/05/2013
4.76
 1,204,600 5 5.06 4.76 0 0 0
28/05/2013
5
 957,400 4.94 5 4.76 0 0 0
27/05/2013
4.94
 1,705,600 4.58 5 4.58 0 0 0
24/05/2013
4.58
 667,100 4.52 4.58 4.46 0 0 0
23/05/2013
4.52
 1,274,500 4.46 4.64 4.46 0 0 0
22/05/2013
4.46
 805,300 4.58 4.64 4.46 0 0 0
21/05/2013
4.58
 1,064,400 4.40 4.64 4.46 0 0 0
20/05/2013
4.40
 505,600 4.35 4.46 4.29 0 0 0
17/05/2013
4.35
 623,400 4.46 4.46 4.35 0 0 0
16/05/2013
4.46
 794,700 4.35 4.46 4.35 0 0 0
15/05/2013
4.35
 646,900 4.35 4.40 4.23 0 0 0
14/05/2013
4.35
 535,400 4.46 4.46 4.29 0 0 0
13/05/2013
4.46
 629,400 4.52 4.58 4.40 0 0 0
10/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/05/2013
4.52
 884,000 4.42 4.64 4.40 0 0 0
09/05/2013
4.41
 1,564,300 4.22 4.41 4.17 0 0 0
08/05/2013
4.22
 752,600 4.27 4.32 4.12 0 0 0
07/05/2013
4.27
 842,700 4.27 4.46 4.17 0 0 0
06/05/2013
4.27
 1,173,000 3.92 4.27 3.97 0 3,000 -0.0
03/05/2013
3.92
 373,500 3.92 3.97 3.87 0 0 0
02/05/2013
3.92
 922,300 3.62 3.97 3.72 0 0 0
26/04/2013
3.62
 232,000 3.77 3.82 3.62 0 0 0
25/04/2013
3.77
 273,000 3.72 3.82 3.67 0 0 0
24/04/2013
3.72
 445,600 3.62 3.77 3.62 0 0 0
23/04/2013
3.62
 433,600 3.57 3.67 3.57 0 0 0
22/04/2013
3.57
 319,900 3.77 3.77 3.57 0 0 0
18/04/2013
3.77
 306,000 3.82 3.87 3.67 0 0 0
17/04/2013
3.82
 435,700 3.92 3.92 3.77 0 0 0
16/04/2013
3.92
 491,900 3.92 3.97 3.77 0 0 0
15/04/2013
3.92
 362,600 4.07 4.07 3.82 0 0 0
12/04/2013
4.07
 1,220,000 3.97 4.27 3.97 0 0 0
11/04/2013
3.97
 334,900 3.92 4.02 3.92 0 0 0
10/04/2013
3.92
 442,400 4.12 4.12 3.92 3,000 0 0.0
09/04/2013
4.12
 502,500 4.02 4.17 4.02 0 0 0
08/04/2013
4.02
 546,700 4.07 4.12 3.72 0 0 0
05/04/2013
4.07
 266,800 3.97 4.07 3.92 0 0 0
04/04/2013
3.97
 575,400 4.07 4.07 3.92 100 0 0.0
03/04/2013
4.07
 221,900 4.02 4.12 4.02 0 0 0
02/04/2013
4.02
 540,900 4.12 4.17 4.02 0 0 0
01/04/2013
4.12
 853,700 3.92 4.12 3.82 0 0 0
29/03/2013
3.92
 362,300 3.97 3.97 3.82 0 0 0
28/03/2013
3.97
 462,200 4.07 4.07 3.97 0 0 0
27/03/2013
4.07
 367,200 4.17 4.17 3.77 0 0 0
26/03/2013
4.17
 189,300 4.22 4.27 4.17 0 0 0
25/03/2013
4.22
 179,200 4.22 4.27 4.17 0 61,300 -0.5
22/03/2013
4.22
 372,000 4.27 4.37 4.12 0 0 0
21/03/2013
4.27
 243,600 4.27 4.37 4.27 0 0 0
20/03/2013
4.27
 253,700 4.27 4.61 4.22 0 0 0
19/03/2013
4.27
 333,500 4.27 4.27 4.17 41,300 16,000 0.2
18/03/2013
4.27
 236,400 4.37 4.37 4.22 0 0 0
15/03/2013
4.37
 408,000 4.32 4.41 4.27 0 45,400 -0.4
14/03/2013
4.32
 454,000 4.27 4.37 4.22 10,000 0 0.1
13/03/2013
4.27
 433,800 4.46 4.51 4.27 0 0 0
12/03/2013
4.46
 644,700 4.51 4.56 4.32 0 0 0
11/03/2013
4.51
 657,200 4.32 4.56 4.27 0 0 0
08/03/2013
4.32
 245,800 4.17 4.32 4.12 10,000 0 0.1
07/03/2013
4.17
 497,900 4.32 4.32 4.12 26,400 0 0.2
06/03/2013
4.32
 399,400 4.12 4.32 4.12 19,000 0 0.2
05/03/2013
4.12
 721,100 4.27 4.32 4.07 0 0 0
04/03/2013
4.27
 941,100 4.61 4.61 4.22 0 0 0
01/03/2013
4.61
 547,200 4.66 4.76 4.56 0 0 0
28/02/2013
4.66
 468,100 4.71 4.81 4.61 0 0 0
27/02/2013
4.71
 990,300 4.56 4.71 4.46 0 0 0
26/02/2013
4.56
 1,678,000 4.71 4.96 4.41 0 0 0
25/02/2013
4.71
 822,500 4.66 4.81 4.61 0 0 0
22/02/2013
4.66
 1,641,500 4.86 5.01 4.46 0 0 0
21/02/2013
4.86
 1,060,000 5.36 5.36 4.86 0 0 0
20/02/2013
5.36
 2,088,200 4.96 5.41 4.91 0 0 0
19/02/2013
4.96
 1,087,700 4.96 5.06 4.91 0 0 0
18/02/2013
4.96
 1,337,000 5.01 5.11 4.91 0 0 0
08/02/2013
5.01
 700,500 5.06 5.11 4.96 0 0 0
07/02/2013
5.06
 1,144,500 4.91 5.11 4.96 0 0 0
06/02/2013
4.91
 749,100 4.71 4.91 4.66 0 0 0
05/02/2013
4.71
 558,600 4.81 4.81 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |