CTCP Tasco (hut)

16.20
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
(2024-10-16) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
10.28
 1,342,150 10.28 10.62 10.28 160,000 0 1.9
05/09/2017
10.28
 2,563,564 9.94 10.54 9.86 556,000 60,000 6.0
01/09/2017
9.94
 1,127,726 9.77 10.03 9.77 279,000 0 3.3
31/08/2017
9.77
 777,133 9.86 9.94 9.77 200,000 0 2.3
30/08/2017
9.86
 599,233 9.94 9.94 9.86 200,000 0 2.3
29/08/2017
9.94
 565,442 10.11 10.20 9.94 191,280 11,000 2.1
28/08/2017
10.11
 900,152 9.94 10.62 9.86 123,400 0 1.4
25/08/2017
9.94
 663,280 9.86 9.94 9.77 100,000 0 1.2
24/08/2017
9.86
 606,942 9.94 9.94 9.77 182,700 0 2.1
23/08/2017
9.94
 757,562 9.69 9.94 9.69 499,100 0 5.8
22/08/2017
9.69
 1,008,820 9.86 9.86 9.69 302,000 0 3.5
21/08/2017
9.86
 718,404 9.86 9.86 9.69 211,200 0 2.4
18/08/2017
9.86
 853,200 9.77 9.86 9.69 250,000 0 2.9
17/08/2017
9.77
 906,725 9.86 9.94 9.69 253,600 0 2.9
16/08/2017
9.86
 317,273 9.94 9.94 9.77 82,400 0 1.0
15/08/2017
9.94
 1,017,326 9.86 9.94 9.77 3,000 0 0.0
14/08/2017
9.86
 765,274 10.03 10.11 9.86 5,000 40,000 -0.4
11/08/2017
10.03
 463,233 10.20 10.20 9.94 0 23,600 -0.3
10/08/2017
10.20
 1,502,364 9.86 10.20 9.77 0 121,000 -1.4
09/08/2017
9.86
 1,299,550 9.86 10.03 9.77 450,770 0 4.7
08/08/2017
9.86
 1,552,208 9.86 10.11 9.86 1,492,000 84,000 14.7
07/08/2017
9.86
 1,431,268 9.94 9.94 9.86 0 162,500 -1.9
04/08/2017
9.94
 935,666 9.69 9.94 9.69 22,300 0 0.3
03/08/2017
9.69
 1,525,352 10.03 10.03 9.69 10,000 115,000 -1.2
02/08/2017
10.03
 917,002 10.11 10.11 9.94 0 150,026 -1.8
01/08/2017
10.11
 1,104,314 10.03 10.20 9.94 0 0 0
31/07/2017
10.03
 1,236,918 10.20 10.20 10.03 5,000 0 0.1
28/07/2017
10.20
 724,646 10.20 10.28 10.20 0 0 0
27/07/2017
10.20
 840,364 10.28 10.37 10.20 0 0 0
26/07/2017
10.28
 725,479 10.11 10.28 10.03 0 0 0
25/07/2017
10.11
 805,342 9.94 10.11 9.94 0 20 -0.0
24/07/2017
9.94
 1,166,754 10.03 10.11 9.94 200,000 5,000 2.3
21/07/2017
10.03
 1,197,478 10.28 10.28 10.03 0 0 0
20/07/2017
10.28
 921,756 10.45 10.45 10.20 7,000 0 0.1
19/07/2017
10.45
 570,288 10.37 10.45 10.28 5,000 0 0.1
18/07/2017
10.37
 983,798 10.37 10.37 10.11 200,000 0 2.4
17/07/2017
10.37
 1,915,348 10.54 10.71 10.11 200,000 0 2.5
14/07/2017
10.54
 1,077,172 10.54 10.71 10.45 200,500 0 2.5
13/07/2017
10.54
 602,896 10.62 10.62 10.45 0 0 0
12/07/2017
10.62
 1,073,838 10.54 10.62 10.45 8,000 20,400 -0.2
11/07/2017
10.54
 1,679,288 10.62 10.62 10.37 0 3,500 -0.0
10/07/2017
10.62
 1,480,683 10.88 10.96 10.54 7,600 0 0.1
07/07/2017
10.88
 1,388,039 11.21 11.38 10.88 0 20,000 -0.3
06/07/2017
11.21
 6,618,217 10.54 11.30 10.45 13,000 22,030 -0.1
05/07/2017
10.54
 703,060 10.45 10.54 10.28 0 0 0
04/07/2017
10.45
 732,024 10.54 10.54 10.37 4,000 1,032 0.0
03/07/2017
10.54
 1,195,169 10.45 10.62 9.43 0 560 -0.0
30/06/2017
10.45
 1,001,240 10.37 10.54 10.28 0 0 0
29/06/2017
10.37
 1,623,475 10.54 10.54 10.28 9,000 30,005 -0.3
28/06/2017
10.54
 888,838 10.54 10.54 10.37 2,100 0 0.0
27/06/2017
10.54
 1,107,610 10.62 10.71 10.54 100,000 0 1.3
26/06/2017
10.62
 601,422 10.71 10.79 10.62 0 104,100 -1.3
23/06/2017
10.71
 1,296,251 10.62 10.79 10.54 0 0 0
22/06/2017
10.62
 1,122,814 10.71 10.79 10.62 50,000 0 0.6
21/06/2017
10.71
 750,537 10.88 10.88 10.62 3,100 0 0.0
20/06/2017
10.88
 1,563,598 10.71 10.96 10.71 353,000 0 4.5
19/06/2017
10.71
 1,047,680 10.62 10.79 10.45 300,300 0 3.8
16/06/2017
10.62
 887,160 10.54 10.62 10.45 242,000 0 3.0
15/06/2017
10.54
 1,003,732 10.54 10.62 10.45 274,000 120 3.4
14/06/2017
10.54
 1,422,145 10.37 10.54 10.37 408,300 500 5.0
13/06/2017
10.37
 1,193,275 10.45 10.54 10.20 345,000 0 4.2
12/06/2017
10.45
 823,720 10.45 10.62 10.37 254,100 6,200 3.0
09/06/2017
10.45
 1,119,503 10.54 10.79 10.37 17,300 0 0.2
08/06/2017
10.54
 2,874,318 10.28 10.79 10.28 0 30 -0.0
07/06/2017
10.28
 1,224,488 10.28 10.45 10.20 10,800 0 0.1
06/06/2017
10.28
 1,134,847 10.11 10.37 10.03 100,300 0 1.2
05/06/2017
10.11
 641,720 10.20 10.28 9.18 98,400 0 1.2
02/06/2017
10.20
 1,290,360 10.03 10.20 9.86 15,700 0 0.2
01/06/2017
10.03
 1,029,950 10.03 10.20 9.94 200 0 0.0
31/05/2017
10.03
 1,496,293 10.20 10.28 10.03 205,000 0 2.5
30/05/2017
10.20
 2,192,650 10.54 10.54 10.20 3,500 0 0.0
29/05/2017
10.54
 1,052,370 10.45 10.62 10.45 60,000 1,000 0.7
26/05/2017
10.45
 1,528,852 10.54 10.79 10.45 0 600 -0.0
25/05/2017
10.54
 2,823,588 10.28 10.88 10.20 16,400 0 0.2
24/05/2017
10.28
 2,204,702 10.45 10.45 10.11 221,400 0 2.7
23/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
23/05/2017
10.45
 1,479,500 10.54 11.21 10.45 5,000 0 0.1
22/05/2017
10.54
 2,568,502 10.54 10.77 10.54 4,000 0 0.1
19/05/2017
10.54
 2,890,372 10.54 10.77 10.47 221,400 0 3.1
18/05/2017
10.54
 2,598,856 10.84 10.84 10.54 104,600 0 1.5
17/05/2017
10.84
 2,032,650 10.99 10.99 10.69 100 0 0.0
16/05/2017
10.99
 3,730,980 11.06 11.36 10.99 500 171,000 -2.6
15/05/2017
11.06
 5,121,890 10.54 11.14 10.54 2,000 125,400 -1.8
12/05/2017
10.54
 1,813,502 10.47 10.62 10.39 60,000 20,000 0.6
11/05/2017
10.47
 1,253,300 10.62 10.69 10.47 241,800 70,000 2.4
10/05/2017
10.62
 2,326,066 10.62 10.77 10.47 100 0 0.0
09/05/2017
10.62
 2,696,887 10.47 10.84 10.47 9,600 50,000 -0.6
08/05/2017
10.47
 1,476,290 10.47 10.54 10.32 100,000 0 1.4
05/05/2017
10.47
 1,482,472 10.47 10.54 10.39 267,100 0 3.7
04/05/2017
10.47
 3,167,707 10.32 10.62 10.32 262,800 70,000 2.7
03/05/2017
10.32
 2,045,826 9.94 10.32 9.87 173,600 0 2.3
28/04/2017
9.94
 1,233,741 10.09 10.17 9.94 0 0 0
27/04/2017
10.09
 1,221,616 10.17 10.39 10.09 0 0 0
26/04/2017
10.17
 2,851,342 9.72 10.39 9.79 1,500 0 0.0
25/04/2017
9.72
 982,149 9.87 9.87 9.64 30,500 0 0.4
24/04/2017
9.87
 1,972,449 9.79 10.09 9.79 0 0 0
21/04/2017
9.79
 551,020 9.79 9.94 9.72 0 1,000 -0.0
20/04/2017
9.79
 944,085 9.87 10.02 9.72 0 0 0
19/04/2017
9.87
 666,730 10.02 10.09 9.87 0 0 0
18/04/2017
10.02
 1,482,887 9.64 10.09 9.57 0 500 -0.0
17/04/2017
9.64
 2,343,670 9.72 10.02 9.64 4,300 9,510 -0.1

Chính sách bảo mật | Điều khoản sử dụng |