CTCP Tasco (hut)

15.70
-0.10
(-0.63%)
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
(2024-11-25) 		-0.10 -0.63% 16,952,400 -307,866 -4.8
15.70
15.90
15.80
2 tháng
(2024-10-24) 		-0.40 -2.47% 46,479,476 -1,090,852 -17.3
15.70
16.30
15.80
3 tháng
(2024-09-24) 		-0.80 -4.82% 83,432,680 -690,588 -10.7
15.70
16.60
15.80
6 tháng
(2024-06-26) 		-1.20 -7.06% 167,832,974 -466,580 -7.1
15.70
17.70
15.80
12 tháng
(2023-12-29) 		-4.40 -21.78% 633,712,351 -1,049,623 -16.2
15.70
20.90
15.80
24 tháng
(2023-01-03) 		0.30 1.94% 1,619,513,611 9,199,317 208.6
13.40
28.50
15.80
36 tháng
(2022-01-10) 		-4.80 -23.30% 2,426,186,805 12,410,174 308.7
10.80
51.30
15.80
60 tháng
(2020-01-20) 		13.60 618.18% 4,761,714,313 -47,480,455 99.4
1.30
51.30
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2013
4.81
 570,800 4.91 4.96 4.81 0 0 0
01/02/2013
4.91
 1,312,000 4.86 4.91 4.66 0 0 0
31/01/2013
4.86
 1,363,500 5.01 5.01 4.81 0 0 0
30/01/2013
5.01
 964,700 5.01 5.31 5.01 6,000 0 0.1
29/01/2013
5.01
 3,236,400 4.61 5.01 4.56 149,700 0 1.5
28/01/2013
4.61
 1,873,300 4.41 4.76 4.41 27,500 0 0.3
25/01/2013
4.41
 1,059,900 4.41 4.56 4.37 5,000 0 0.0
24/01/2013
4.41
 660,200 4.22 4.46 4.17 0 0 0
23/01/2013
4.22
 697,600 4.17 4.32 4.02 0 0 0
22/01/2013
4.17
 1,218,500 4.46 4.46 4.17 10,000 0 0.1
21/01/2013
4.46
 679,800 4.41 4.71 4.41 0 0 0
18/01/2013
4.41
 1,212,600 4.56 4.56 4.37 0 0 0
17/01/2013
4.56
 1,458,300 4.56 4.81 4.46 0 0 0
16/01/2013
4.56
 1,914,100 4.41 4.76 4.46 0 0 0
15/01/2013
4.41
 1,432,300 4.22 4.46 4.17 0 5,600 -0.0
14/01/2013
4.22
 727,500 4.17 4.27 4.02 0 0 0
11/01/2013
4.17
 977,200 4.17 4.32 4.07 0 0 0
10/01/2013
4.17
 1,040,900 3.97 4.22 3.82 0 2,100 -0.0
09/01/2013
3.97
 1,396,000 4.27 4.37 3.97 0 0 0
08/01/2013
4.27
 705,000 4.17 4.37 4.12 0 0 0
07/01/2013
4.17
 1,278,300 4.46 4.51 4.17 0 0 0
04/01/2013
4.46
 946,800 4.27 4.51 4.22 0 0 0
03/01/2013
4.27
 1,501,900 4.32 4.46 4.12 0 0 0
02/01/2013
4.32
 1,494,400 4.12 4.32 4.12 0 0 0
28/12/2012
4.12
 788,200 3.92 4.12 3.87 0 0 0
27/12/2012
3.92
 1,248,800 3.92 4.07 3.82 0 0 0
26/12/2012
3.92
 1,029,900 3.72 3.92 3.72 0 0 0
25/12/2012
3.72
 495,800 3.77 3.82 3.67 0 0 0
24/12/2012
3.77
 221,400 3.67 3.82 3.72 0 0 0
21/12/2012
3.67
 466,400 3.77 3.77 3.67 0 0 0
20/12/2012
3.77
 525,300 3.92 3.97 3.77 0 0 0
19/12/2012
3.92
 1,488,200 3.67 3.92 3.72 0 0 0
18/12/2012
3.67
 177,200 3.72 3.77 3.62 0 0 0
17/12/2012
3.72
 346,200 3.67 3.77 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |