CTCP Tasco (hut)

16.60
0
(0%)
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
(2024-08-20) 		-0.70 -4.05% 23,878,600 -178,443 -3.1
16.40
17.60
16.60
2 tháng
(2024-07-22) 		-0.20 -1.19% 56,205,900 -415,643 -7.1
16.40
17.60
16.60
3 tháng
(2024-06-21) 		-0.50 -2.92% 90,573,000 -723,413 -12.3
16.40
17.70
16.60
6 tháng
(2024-03-25) 		-2.60 -13.54% 297,019,179 -1,590,235 -35.7
16.40
19.70
16.60
12 tháng
(2023-09-25) 		-4.10 -19.81% 927,519,907 7,089,759 163.6
16.40
24.50
16.60
24 tháng
(2022-09-30) 		-5.40 -24.55% 1,693,304,115 11,280,704 236.2
10.80
28.50
16.60
36 tháng
(2021-10-05) 		6.20 59.62% 2,544,226,478 6,507,200 209.0
10.10
51.30
16.60
60 tháng
(2019-10-16) 		14 538.46% 4,765,157,137 -53,098,829 87.1
1.30
51.30
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
8.71
 132,300 9.19 9.32 8.71 0 0 0
19/11/2009
9.19
 200,700 9.65 9.65 9.14 0 0 0
18/11/2009
9.65
 231,300 9.11 9.67 9.08 0 0 0
17/11/2009
9.11
 262,200 8.52 9.11 8.28 0 0 0
16/11/2009
8.52
 52,600 8.25 8.52 8.46 0 0 0
13/11/2009
8.25
 180,500 7.66 8.25 7.26 0 0 0
12/11/2009
7.66
 155,700 7.77 7.79 7.66 0 0 0
11/11/2009
7.77
 92,800 7.63 7.85 7.52 0 0 0
10/11/2009
7.63
 67,400 7.52 8.14 7.58 0 0 0
09/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
09/11/2009
7.52
 120,700 7.51 8.03 7.26 0 0 0
06/11/2009
7.51
 92,200 7.49 8.01 7.37 0 0 0
05/11/2009
7.49
 132,100 7.19 7.65 7.37 0 0 0
04/11/2009
7.19
 187,800 6.73 7.19 6.73 0 0 0
03/11/2009
6.73
 105,300 7.13 7.13 6.66 0 0 0
02/11/2009
7.13
 65,000 7.46 7.53 7.13 0 0 0
30/10/2009
7.46
 94,800 7.45 7.88 7.46 0 0 0
29/10/2009
7.45
 118,400 7.78 7.78 7.25 0 0 0
28/10/2009
7.78
 94,900 7.78 7.99 7.69 0 0 0
27/10/2009
7.78
 97,500 8.18 8.33 7.67 0 0 0
26/10/2009
8.18
 180,000 8.09 8.49 7.85 0 0 0
23/10/2009
8.09
 406,300 7.69 8.09 7.61 0 0 0
22/10/2009
7.69
 243,000 7.69 7.83 7.45 0 2,000 0
21/10/2009
7.69
 155,100 7.99 8.09 7.62 0 0 0
20/10/2009
7.99
 264,600 7.67 8.17 7.69 0 2,000 0
19/10/2009
7.67
 208,600 7.85 8.15 7.67 0 4,000 0
16/10/2009
7.85
 492,100 7.91 8.46 7.70 0 0 0
15/10/2009
7.91
 40,200 7.46 7.91 7.91 0 0 0
14/10/2009
7.46
 328,100 6.98 7.46 7.05 0 0 0
13/10/2009
6.98
 218,500 6.55 6.98 6.98 0 0 0
12/10/2009
6.55
 205,600 6.15 6.55 6.25 0 0 0
09/10/2009
6.15
 277,600 5.78 6.15 5.75 0 0 0
08/10/2009
5.78
 331,000 5.44 5.78 5.59 0 0 0
07/10/2009
5.44
 168,800 5.04 5.44 5.12 0 0 0
06/10/2009
5.04
 37,100 5.09 5.12 5.04 0 0 0
05/10/2009
5.09
 33,400 5.09 5.16 4.84 0 0 0
02/10/2009
5.09
 106,400 5.01 5.19 4.69 0 0 0
01/10/2009
5.01
 72,600 5.30 5.33 4.98 0 0 0
30/09/2009
5.30
 87,900 5.51 5.51 5.20 0 0 0
29/09/2009
5.51
 54,200 5.59 5.69 5.44 0 0 0
28/09/2009
5.59
 106,700 5.61 5.93 5.57 0 0 0
25/09/2009
5.61
 206,200 5.22 5.61 4.96 4,200 0 0
24/09/2009
5.22
 74,200 5.38 5.57 5.22 0 0 0
23/09/2009
5.38
 123,100 5.56 5.80 5.38 0 0 0
22/09/2009
5.56
 217,100 5.56 5.69 5.49 0 0 0
21/09/2009
5.56
 81,600 5.44 5.61 5.53 0 0 0
18/09/2009
5.44
 160,900 5.22 5.64 4.90 0 0 0
17/09/2009
5.22
 225,000 5.44 5.53 5.22 0 0 0
16/09/2009
5.44
 115,200 5.70 6.04 5.30 0 0 0
15/09/2009
5.70
 224,500 5.40 5.70 5.44 3,800 0 0
14/09/2009
5.40
 121,100 5.04 5.40 5.04 0 0 0
11/09/2009
5.04
 366,600 4.72 5.04 4.96 0 0 0
10/09/2009
4.72
 126,100 4.45 4.72 4.72 0 0 0
09/09/2009
4.45
 156,300 4.24 4.45 4.21 0 0 0
08/09/2009
4.24
 114,900 4.00 4.24 4.00 0 0 0
07/09/2009
4.00
 110,700 3.96 4.24 3.81 0 0 0
04/09/2009
3.96
 89,300 4.04 4.26 3.73 0 0 0
03/09/2009
4.04
 136,600 3.78 4.04 3.83 0 0 0
01/09/2009
3.78
 85,900 3.62 3.78 3.68 0 0 0
31/08/2009
3.62
 66,400 3.51 3.62 3.36 0 0 0
28/08/2009
3.51
 40,400 3.44 3.51 3.30 0 0 0
27/08/2009
3.44
 56,800 3.38 3.44 3.20 0 0 0
26/08/2009
3.38
 22,100 3.56 3.72 3.33 0 0 0
25/08/2009
3.56
 103,000 3.33 3.56 3.44 0 0 0
24/08/2009
3.33
 50,400 3.14 3.33 3.28 0 0 0
21/08/2009
3.14
 97,600 2.96 3.14 3.04 0 0 0
20/08/2009
2.96
 28,300 2.95 3.01 2.90 0 2,000 0
19/08/2009
2.95
 13,200 2.85 2.95 2.85 0 0 0
18/08/2009
2.85
 1,900 2.85 2.85 2.85 0 0 0
17/08/2009
2.85
 3,500 2.90 2.90 2.85 0 0 0
14/08/2009
2.90
 5,800 2.90 2.91 2.88 0 0 0
13/08/2009
2.90
 3,200 2.93 3.04 2.90 0 0 0
12/08/2009
2.93
 14,100 2.99 3.15 2.85 0 0 0
11/08/2009
2.99
 12,800 2.98 3.04 2.83 0 0 0
10/08/2009
2.98
 1,000 2.96 2.98 2.98 0 0 0
07/08/2009
2.96
 3,100 2.96 3.04 2.79 0 0 0
06/08/2009
2.96
 23,800 2.85 2.98 2.88 0 0 0
05/08/2009
2.85
 16,000 2.75 2.85 2.72 0 0 0
04/08/2009
2.75
 6,000 2.80 2.80 2.75 0 0 0
03/08/2009
2.80
 8,100 2.95 2.95 2.75 0 0 0
31/07/2009
2.95
 4,800 2.85 2.98 2.88 0 0 0
30/07/2009
2.85
 1,200 2.88 2.91 2.85 0 0 0
29/07/2009
2.88
 11,500 3.01 3.01 2.82 0 0 0
28/07/2009
3.01
 28,100 3.07 3.07 2.96 0 0 0
27/07/2009
3.07
 25,100 3.20 3.43 3.04 0 0 0
24/07/2009
3.20
 24,500 3.09 3.20 3.20 0 0 0
23/07/2009
3.09
 31,000 2.91 3.09 2.72 0 0 0
22/07/2009
2.91
 12,400 2.90 3.04 2.88 0 0 0
21/07/2009
2.90
 2,500 3.11 3.11 2.90 0 0 0
20/07/2009
3.11
 23,500 2.93 3.12 3.04 0 0 0
17/07/2009
2.93
 1,600 2.99 3.03 2.93 0 0 0
16/07/2009
2.99
 13,000 2.85 2.99 2.88 0 0 0
15/07/2009
2.85
 14,600 2.91 3.04 2.69 0 0 0
14/07/2009
2.91
 8,400 2.93 2.95 2.75 0 0 0
13/07/2009
2.93
 10,400 3.28 3.28 2.93 0 0 0
10/07/2009
3.28
 23,100 3.04 3.28 2.98 0 0 0
09/07/2009
3.04
 11,800 3.17 3.36 3.04 0 0 0
08/07/2009
3.17
 11,000 3.32 3.32 3.15 0 0 0
07/07/2009
3.32
 8,700 3.33 3.56 3.14 2,000 0 0
06/07/2009
3.33
 15,400 3.20 3.33 3.33 0 0 0
03/07/2009
3.20
 19,300 2.99 3.20 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |