Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2018	4.30	1,205,883	4.20	4.30	4.10	2,000	0	0.0
13/11/2018	4.20	1,413,477	4.30	4.30	4.10	0	0	0
12/11/2018	4.30	1,521,910	4.40	4.40	4.20	700	0	0.0
09/11/2018	4.40	1,361,756	4.60	4.60	4.40	1,000	0	0.0
08/11/2018	4.60	1,546,830	4.60	4.70	4.50	0	55,000	-0.3
07/11/2018	4.60	1,465,397	4.70	4.80	4.50	1,000	190,186	-0.9
06/11/2018	4.70	1,702,320	4.80	4.90	4.70	0	0	0
05/11/2018	4.80	1,265,860	5	5	4.70	0	0	0
02/11/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
02/11/2018	5	2,138,440	4.67	5	4.80	0	0	0
01/11/2018	4.67	2,017,567	4.67	4.76	4.59	0	0	0
31/10/2018	4.67	2,213,075	4.67	4.76	4.59	201,800	0	1.1
30/10/2018	4.67	1,818,170	4.67	4.67	4.50	400	400	-0
29/10/2018	4.67	1,197,510	4.59	4.76	4.59	15,500	0	0.1
26/10/2018	4.59	1,746,050	4.76	4.93	4.59	400	0	0.0
25/10/2018	4.76	1,523,038	4.76	4.76	4.50	0	30,600	-0.2
24/10/2018	4.76	2,054,020	4.76	4.93	4.76	0	0	0
23/10/2018	4.76	4,467,158	4.93	4.93	4.59	56,200	75,860	-0.1
22/10/2018	4.93	1,823,334	5.10	5.18	4.93	800	400	0.0
19/10/2018	5.10	2,672,990	4.93	5.10	4.67	400	1,200	-0.0
18/10/2018	4.93	1,997,299	5.10	5.10	4.93	0	0	0
17/10/2018	5.10	4,682,752	4.93	5.35	5.10	38,200	205,400	-1.0
16/10/2018	4.93	3,778,442	4.50	4.93	4.50	0	800	-0.0
15/10/2018	4.50	1,718,988	4.50	4.59	4.42	400	26,600	-0.1
12/10/2018	4.50	2,067,670	4.42	4.59	4.25	0	0	0
11/10/2018	4.42	5,321,191	4.76	4.76	4.33	800	27,400	-0.1
10/10/2018	4.76	2,189,820	4.93	5.01	4.67	30,800	400	0.2
09/10/2018	4.93	1,362,070	5.01	5.10	4.93	0	400	-0.0
08/10/2018	5.01	2,500,403	4.93	5.10	4.93	0	0	0
05/10/2018	4.93	2,361,778	5.10	5.18	4.93	102,600	0	0.6
04/10/2018	5.10	2,061,458	5.10	5.18	4.93	5,400	18,400	-0.1
03/10/2018	5.10	2,628,430	5.18	5.27	4.93	122,000	0	0.7
02/10/2018	5.18	3,379,300	5.27	5.35	5.10	100,000	0	0.6
01/10/2018	5.27	4,742,444	5.01	5.44	4.93	6,400	1,056	0.0
28/09/2018	5.01	3,293,893	5.01	5.10	4.93	2,000	0	0.0
27/09/2018	5.01	3,604,690	4.93	5.10	4.84	0	0	0
26/09/2018	4.93	3,257,099	5.01	5.18	4.93	10,000	0	0.1
25/09/2018	5.01	5,125,544	4.93	5.27	4.84	0	5,000	-0.0
24/09/2018	4.93	10,317,598	4.50	4.93	4.42	8,000	0	0.0
21/09/2018	4.50	1,893,734	4.50	4.59	4.42	0	0	0
20/09/2018	4.50	2,277,300	4.50	4.59	4.42	0	0	0
19/09/2018	4.50	3,254,554	4.33	4.50	4.25	0	0	0
18/09/2018	4.33	2,074,856	4.25	4.33	4.25	10,000	0	0.1
17/09/2018	4.25	2,280,888	4.25	4.33	4.25	0	0	0
14/09/2018	4.25	950,990	4.33	4.33	4.25	600	0	0.0
13/09/2018	4.33	3,044,167	4.33	4.42	4.25	10,000	0	0.1
12/09/2018	4.33	955,582	4.42	4.50	4.33	0	0	0
11/09/2018	4.42	2,002,868	4.25	4.42	4.25	18,000	2,500	0.1
10/09/2018	4.25	819,798	4.25	4.33	4.25	0	0	0
07/09/2018	4.25	1,309,602	4.33	4.33	4.25	100	20,490	-0.1
06/09/2018	4.33	1,231,475	4.33	4.42	4.25	0	0	0
05/09/2018	4.33	1,003,930	4.42	4.59	4.33	0	0	0
04/09/2018	4.42	1,053,257	4.50	4.67	4.42	0	0	0
31/08/2018	4.50	1,143,695	4.59	4.59	4.42	0	0	0
30/08/2018	4.59	1,492,061	4.50	4.59	4.42	0	55,000	-0.3
29/08/2018	4.50	916,270	4.59	4.59	4.50	0	0	0
28/08/2018	4.59	616,070	4.59	4.67	4.50	0	0	0
27/08/2018	4.59	1,271,740	4.59	4.67	4.50	20,000	0	0.1
24/08/2018	4.59	1,408,010	4.50	4.67	4.50	100	0	0.0
23/08/2018	4.50	830,672	4.50	4.59	4.42	0	0	0
22/08/2018	4.50	2,178,350	4.42	4.67	4.42	60,700	0	0.3
21/08/2018	4.42	951,183	4.42	4.50	4.33	0	0	0
20/08/2018	4.42	864,906	4.42	4.50	4.33	0	0	0
17/08/2018	4.42	1,094,777	4.42	4.50	4.42	10,000	0	0.1
16/08/2018	4.42	605,103	4.42	4.42	4.33	0	0	0
15/08/2018	4.42	807,753	4.50	4.59	4.42	0	0	0
14/08/2018	4.50	1,708,318	4.33	4.59	4.33	0	0	0
13/08/2018	4.33	1,429,532	4.25	4.33	4.16	0	66,000	-0.3
10/08/2018	4.25	1,117,660	4.33	4.33	4.25	500	150,000	-0.7
09/08/2018	4.33	1,328,456	4.42	4.50	4.33	0	200,000	-1.0
08/08/2018	4.42	1,093,251	4.42	4.50	4.42	0	0	0
07/08/2018	4.42	909,026	4.59	4.59	4.42	0	0	0
06/08/2018	4.59	994,986	4.67	4.67	4.50	1,800	0	0.0
03/08/2018	4.67	990,180	4.59	4.76	4.59	101,000	0	0.6
02/08/2018	4.59	1,529,729	4.50	4.59	4.42	115,000	0	0.6
01/08/2018	4.50	2,930,110	4.76	4.76	4.50	0	0	0
31/07/2018	4.76	2,445,671	5.01	5.01	4.76	0	0	0
30/07/2018	5.01	2,155,952	4.93	5.10	4.84	200,000	0	1.2
27/07/2018	4.93	3,953,663	4.59	5.01	4.59	0	0	0
26/07/2018	4.59	1,455,450	4.59	4.76	4.59	0	20,040	-0.1
25/07/2018	4.59	2,321,050	4.59	4.76	4.50	0	4,600	-0.0
24/07/2018	4.59	1,903,599	4.59	4.76	4.59	0	0	0
23/07/2018	4.59	2,115,634	4.42	4.84	4.42	0	0	0
20/07/2018	4.42	1,276,887	4.42	4.42	4.33	0	0	0
19/07/2018	4.42	2,619,160	4.42	4.59	4.33	1,100	971,000	-5.1
18/07/2018	4.42	1,751,628	4.33	4.50	4.25	24,000	0	0.1
17/07/2018	4.33	705,800	4.33	4.33	4.25	0	0	0
16/07/2018	4.33	1,226,629	4.08	4.33	3.91	0	0	0
13/07/2018	4.08	1,882,505	3.99	4.16	3.91	20,000	1,125,000	-5.3
12/07/2018	3.99	822,576	4.08	4.16	3.99	11,200	0	0.1
11/07/2018	4.08	1,658,879	4.33	4.33	3.99	17,300	0	0.1
10/07/2018	4.33	523,194	4.33	4.42	3.91	0	700	-0.0
09/07/2018	4.33	803,721	4.42	4.50	4.25	5,100	0	0.0
06/07/2018	4.42	1,387,761	4.25	4.50	4.08	0	0	0
05/07/2018	4.25	2,433,494	4.50	4.50	4.08	16,000	0	0.1
04/07/2018	4.50	1,673,609	4.59	4.67	4.42	10,000	0	0.1
03/07/2018	4.59	2,109,394	4.93	5.01	4.59	30,100	0	0.2
02/07/2018	4.93	2,027,260	5.10	5.10	4.76	30,000	0	0.2
29/06/2018	5.10	434,540	5.10	5.18	5.10	0	8,500	-0.1
28/06/2018	5.10	1,824,000	5.27	5.35	5.10	0	85,000	-0.5
27/06/2018	5.27	511,926	5.35	5.44	5.27	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-0.20	-1.22%	25,060,100	-590,164	-9.5	16 16.40 16.20
2 tháng (2024-09-16)	-0.30	-1.82%	62,400,100	858,839	14.6	16 16.80 16.20
3 tháng (2024-08-19)	-1.30	-7.43%	84,750,500	621,935	10.5	16 17.60 16.20
6 tháng (2024-05-20)	-1.30	-7.43%	245,652,200	-1,217,609	-22.0	16 19.30 16.20
12 tháng (2023-11-21)	-4.80	-22.86%	762,571,670	-1,073,097	-19.1	16 21.30 16.20
24 tháng (2022-11-28)	0	0%	1,659,761,702	11,188,482	241.7	13.40 28.50 16.20
36 tháng (2021-12-01)	-2.10	-11.48%	2,479,801,501	10,796,745	276.8	10.80 51.30 16.20
60 tháng (2019-12-12)	13.80	575%	4,770,728,299	-50,999,174	99.7	1.30 51.30 16.20

CTCP Tasco (hut)

THỐNG KÊ GIAO DỊCH