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)
02/07/2009
2.99
 5,600 2.82 2.99 2.95 0 0 0
01/07/2009
2.82
 48,400 2.95 2.95 2.79 0 0 0
30/06/2009
2.95
 15,000 3.14 3.20 2.95 0 0 0
29/06/2009
3.14
 2,200 3.36 3.36 3.14 0 0 0
26/06/2009
3.36
 36,000 3.44 3.56 3.36 0 0 0
25/06/2009
3.44
 3,000 3.84 3.84 3.44 0 0 0
24/06/2009
3.84
 44,000 3.75 3.84 3.49 0 0 0
23/06/2009
3.75
 800 4.02 4.02 3.75 0 0 0
22/06/2009
4.02
 6,900 4.29 4.29 4.02 0 0 0
19/06/2009
4.29
 44,400 4.36 4.63 4.05 0 0 0
18/06/2009
4.36
 107,700 4.56 4.56 4.29 0 0 0
17/06/2009
4.56
 112,300 4.24 4.56 4.04 0 0 0
16/06/2009
4.24
 176,200 4.45 4.76 4.15 0 0 0
15/06/2009
4.45
 67,000 4.16 4.45 4.45 0 0 0
12/06/2009
4.16
 26,900 3.89 4.16 4.16 0 0 0
11/06/2009
3.89
 5,400 3.65 3.89 3.89 0 0 0
10/06/2009
3.65
 238,000 3.43 3.65 3.60 0 0 0
09/06/2009
3.43
 81,500 3.20 3.43 3.43 0 0 0
08/06/2009
3.20
 3,800 2.99 3.20 3.20 0 0 0
05/06/2009
2.99
 9,800 2.80 2.99 2.99 0 0 0
04/06/2009
2.80
 23,800 2.63 2.80 2.80 0 0 0
03/06/2009
2.63
 58,500 2.47 2.63 2.61 0 0 0
02/06/2009
2.47
 16,300 2.31 2.47 2.47 0 0 0
01/06/2009
2.31
 9,700 2.18 2.31 2.31 0 0 0
29/05/2009
2.18
 60,000 2.08 2.18 2.00 0 0 0
28/05/2009
2.08
 65,600 2.08 2.08 1.94 0 0 0
27/05/2009
2.08
 41,400 2.21 2.21 2.05 0 0 0
26/05/2009
2.21
 63,200 2.23 2.31 2.16 0 0 0
25/05/2009
2.23
 39,800 2.10 2.23 2.11 0 0 0
22/05/2009
2.10
 74,700 2.00 2.13 2.05 0 0 0
21/05/2009
2.00
 57,300 1.89 2.00 2.00 0 0 0
20/05/2009
1.89
 51,400 1.81 1.89 1.78 0 0 0
19/05/2009
1.81
 36,500 1.68 1.81 1.70 0 5,000 0
18/05/2009
1.68
 4,500 1.71 1.71 1.68 0 0 0
15/05/2009
1.71
 19,800 1.63 1.71 1.68 0 5,000 0
14/05/2009
1.63
 7,000 1.73 1.73 1.60 0 0 0
13/05/2009
1.73
 8,600 1.73 1.73 1.60 0 0 0
12/05/2009
1.73
 41,300 1.71 1.73 1.67 0 0 0
11/05/2009
1.71
 6,600 1.81 1.81 1.70 0 0 0
08/05/2009
1.81
 6,800 1.81 1.81 1.73 0 0 0
07/05/2009
1.81
 7,100 1.84 1.84 1.81 0 0 0
06/05/2009
1.84
 5,000 1.84 1.86 1.73 0 0 0
05/05/2009
1.84
 86,400 1.75 1.86 1.84 0 0 0
04/05/2009
1.75
 26,500 1.63 1.75 1.65 0 0 0
29/04/2009
1.63
 6,200 1.63 1.65 1.63 0 0 0
28/04/2009
1.63
 5,700 1.60 1.65 1.60 0 0 0
27/04/2009
1.60
 9,000 1.60 1.60 1.60 0 0 0
24/04/2009
1.60
 9,400 1.65 1.65 1.57 0 0 0
23/04/2009
1.65
 6,200 1.59 1.65 1.63 0 0 0
22/04/2009
1.59
 3,300 1.49 1.59 1.59 0 0 0
21/04/2009
1.49
 17,800 1.60 1.60 1.49 0 0 0
20/04/2009
1.60
 23,800 1.68 1.68 1.57 0 0 0
17/04/2009
1.68
 13,200 1.81 1.81 1.68 0 0 0
16/04/2009
1.81
 19,900 1.84 1.84 1.75 0 0 0
15/04/2009
1.84
 2,500 1.94 1.94 1.84 0 0 0
14/04/2009
1.94
 38,500 1.87 1.99 1.87 0 0 0
13/04/2009
1.87
 73,300 1.78 1.87 1.86 0 0 0
10/04/2009
1.78
 54,300 1.67 1.78 1.73 0 0 0
09/04/2009
1.67
 8,500 1.68 1.68 1.63 0 0 0
08/04/2009
1.68
 18,100 1.76 1.76 1.65 0 0 0
07/04/2009
1.76
 12,600 1.73 1.79 1.71 0 0 0
03/04/2009
1.73
 31,600 1.65 1.73 1.68 0 0 0
02/04/2009
1.65
 12,400 1.65 1.67 1.60 0 0 0
01/04/2009
1.65
 9,900 1.65 1.68 1.63 0 0 0
31/03/2009
1.65
 15,300 1.63 1.67 1.63 0 0 0
30/03/2009
1.63
 9,200 1.60 1.65 1.62 0 0 0
27/03/2009
1.60
 16,400 1.62 1.63 1.60 0 0 0
26/03/2009
1.62
 3,600 1.62 1.62 1.62 0 0 0
25/03/2009
1.62
 10,500 1.63 1.68 1.60 0 0 0
24/03/2009
1.63
 3,700 1.54 1.63 1.55 0 0 0
23/03/2009
1.54
 2,000 1.55 1.60 1.54 100 0 0
20/03/2009: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2009
1.55
 1,800 1.60 1.60 1.54 0 0 0
19/03/2009
1.60
 18,200 1.70 1.70 1.57 0 0 0
18/03/2009
1.70
 41,200 1.76 1.77 1.64 0 0 0
17/03/2009
1.76
 28,100 1.66 1.77 1.67 0 0 0
16/03/2009
1.66
 8,600 1.56 1.66 1.64 0 0 0
13/03/2009
1.56
 27,400 1.46 1.56 1.54 0 0 0
12/03/2009
1.46
 27,500 1.39 1.47 1.43 0 0 0
11/03/2009
1.39
 5,400 1.37 1.39 1.37 0 0 0
10/03/2009
1.37
 500 1.33 1.37 1.37 0 0 0
09/03/2009
1.33
 8,100 1.34 1.36 1.33 0 0 0
06/03/2009
1.34
 5,800 1.32 1.34 1.33 0 0 0
05/03/2009
1.32
 11,200 1.39 1.43 1.30 0 0 0
04/03/2009
1.39
 100 1.33 1.39 1.39 0 0 0
03/03/2009
1.33
 500 1.33 1.33 1.33 0 0 0
02/03/2009
1.33
 1,700 1.42 1.42 1.33 0 0 0
27/02/2009
1.42
 2,200 1.40 1.46 1.42 0 0 0
26/02/2009
1.40
 100 1.40 1.40 1.40 0 0 0
25/02/2009
1.40
 2,100 1.37 1.43 1.36 0 0 0
24/02/2009
1.37
 4,500 1.39 1.39 1.37 0 0 0
23/02/2009
1.39
 5,500 1.40 1.43 1.39 0 0 0
20/02/2009
1.40
 12,300 1.43 1.44 1.40 0 0 0
19/02/2009
1.43
 100 1.43 1.43 1.43 0 0 0
18/02/2009
1.43
 6,000 1.43 1.43 1.43 0 0 0
17/02/2009
1.43
 6,400 1.44 1.44 1.42 0 0 0
16/02/2009
1.44
 3,100 1.43 1.44 1.44 0 0 0
13/02/2009
1.43
 16,900 1.43 1.44 1.42 0 0 0
12/02/2009
1.43
 11,300 1.43 1.44 1.43 0 0 0
11/02/2009
1.43
 15,300 1.43 1.44 1.43 0 0 0
10/02/2009
1.43
 20,600 1.43 1.44 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |