CTCP Tasco (hut)

12.70
0.30
(2.42%)
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
(2026-09-08) 		-0.50 -3.88% 36,995,700 -233,375 -0.4
11.90
13
12.40
2 tháng
(2026-08-10) 		-1.10 -8.15% 63,962,400 -1,623,875 -18.7
11.90
13.70
12.40
3 tháng
(2026-07-10) 		-2.80 -18.42% 115,157,400 -1,928,575 -23.3
11.90
15.20
12.40
6 tháng
(2026-04-13) 		-4.50 -26.63% 209,312,800 -4,320,175 -62.2
11.90
17
12.40
12 tháng
(2025-10-13) 		-4.70 -27.49% 500,590,800 -3,013,175 -40.6
11.90
18.30
12.40
24 tháng
(2024-10-18) 		-3.34 -21.22% 1,031,672,267 -8,535,302 -138.5
11.68
20.50
12.40
36 tháng
(2023-10-24) 		-8.46 -40.55% 1,877,229,300 -9,037,336 -149.2
11.68
20.86
12.40
60 tháng
(2021-11-03) 		0.43 3.56% 3,471,986,406 -177,931 100.6
10.43
49.54
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2019
3.77
 2,871,549 4.06 4.06 3.77 200 0 0.0
20/03/2019
4.06
 2,074,225 3.96 4.06 3.86 0 0 0
19/03/2019
3.96
 3,257,493 4.06 4.15 3.96 0 0 0
18/03/2019
4.06
 2,654,053 3.96 4.15 3.96 0 600 0.0
15/03/2019
3.96
 2,702,792 4.15 4.25 3.96 700 600 0.0
14/03/2019
4.06
 8,453,652 3.86 4.06 3.77 0 0 0
13/03/2019
3.77
 2,724,134 3.96 3.96 3.77 0 0 0
12/03/2019
3.96
 4,252,307 4.06 4.15 3.96 600 500,000 -2.1
11/03/2019
4.06
 2,264,166 3.96 4.06 3.86 0 0 0
08/03/2019
3.96
 3,126,168 4.06 4.06 3.86 0 100 0.0
07/03/2019
4.06
 3,433,809 4.15 4.25 3.96 0 1,100 0.0
06/03/2019
4.15
 5,625,969 4.25 4.35 3.96 0 1,200 0.0
05/03/2019
3.96
 6,021,005 3.77 3.96 3.67 3,000 600 0.0
04/03/2019
3.67
 2,036,304 3.57 3.67 3.48 0 565,800 -2.1
01/03/2019
3.57
 823,502 3.48 3.57 3.48 400 4,800 0.0
28/02/2019
3.48
 2,915,767 3.57 3.67 3.38 0 0 0
27/02/2019
3.48
 3,255,623 3.38 3.57 3.38 0 325,700 -1.2
26/02/2019
3.38
 1,177,600 3.38 3.48 3.28 0 85,000 -0.3
25/02/2019
3.38
 704,392 3.38 3.48 3.28 0 10,000 0.0
22/02/2019
3.38
 460,608 3.28 3.48 3.28 0 10,000 0.0
21/02/2019
3.38
 1,255,815 3.38 3.48 3.28 0 0 0
20/02/2019
3.28
 396,129 3.38 3.38 3.28 8,500 0 0.0
19/02/2019
3.38
 1,871,947 3.38 3.48 3.28 100 0 0.0
18/02/2019
3.38
 1,524,229 3.48 3.48 3.38 0 1,100 0.0
15/02/2019
3.48
 1,397,999 3.48 3.57 3.38 0 374,600 -1.3
14/02/2019
3.48
 2,817,942 3.38 3.57 3.28 0 475,400 -1.7
13/02/2019
3.38
 1,125,777 3.38 3.48 3.28 0 80,000 -0.3
12/02/2019
3.38
 2,215,957 3.38 3.48 3.28 0 620,000 -2.2
11/02/2019
3.28
 2,496,356 3.38 3.48 3.19 0 712,300 -2.4
01/02/2019
3.38
 541,753 3.38 3.38 3.28 0 1,000 0.0
31/01/2019
3.38
 1,582,831 3.38 3.48 3.28 0 0 0
30/01/2019
3.38
 648,836 3.48 3.48 3.38 0 0 0
29/01/2019
3.48
 388,492 3.48 3.48 3.38 0 0 0
28/01/2019
3.48
 1,369,901 3.48 3.57 3.48 0 500,000 -1.8
25/01/2019
3.48
 616,884 3.57 3.57 3.48 0 0 0
24/01/2019
3.57
 772,274 3.57 3.57 3.48 5,000 0 0.0
23/01/2019
3.57
 1,295,420 3.48 3.57 3.38 0 150,000 -0.6
22/01/2019
3.48
 1,154,650 3.48 3.57 3.38 0 0 0
21/01/2019
3.48
 1,486,140 3.57 3.57 3.48 0 0 0
18/01/2019
3.57
 1,142,883 3.57 3.67 3.48 0 0 0
17/01/2019
3.57
 1,184,997 3.67 3.67 3.57 0 0 0
16/01/2019
3.67
 984,380 3.67 3.77 3.57 0 0 0
15/01/2019
3.67
 289,762 3.57 3.67 3.57 0 0 0
14/01/2019
3.67
 1,326,973 3.67 3.77 3.57 0 0 0
11/01/2019
3.67
 987,613 3.67 3.77 3.57 0 0 0
10/01/2019
3.67
 870,085 3.67 3.77 3.57 0 0 0
09/01/2019
3.57
 1,533,354 3.67 3.77 3.57 0 0 0
08/01/2019
3.67
 793,062 3.77 3.77 3.57 2,900 0 0.0
07/01/2019
3.67
 2,604,398 3.67 3.86 3.57 0 0 0
04/01/2019
3.57
 2,165,746 3.57 3.67 3.48 5,800 151,200 -0.5
03/01/2019
3.57
 1,177,168 3.77 3.77 3.57 0 2,000 0.0
02/01/2019
3.77
 1,751,288 3.67 3.86 3.67 0 44,200 -0.2
28/12/2018
3.67
 2,002,756 3.86 3.96 3.67 0 0 0
27/12/2018
3.86
 1,029,898 3.96 4.06 3.86 0 0 0
26/12/2018
3.86
 693,064 3.86 3.96 3.86 0 0 0
25/12/2018
3.86
 2,364,022 3.96 4.06 3.77 0 0 0
24/12/2018
3.96
 1,201,266 4.06 4.15 3.96 0 0 0
21/12/2018
3.96
 1,261,487 4.06 4.06 3.96 600 600 0
20/12/2018
4.06
 762,738 4.06 4.15 3.96 0 1,800 0.0
19/12/2018
4.06
 1,208,809 4.15 4.15 4.06 0 0 0
18/12/2018
4.15
 2,381,572 4.06 4.15 3.96 16,500 10,000 0.0
17/12/2018
4.06
 2,250,087 4.15 4.25 4.06 0 0 0
14/12/2018
4.25
 1,576,492 4.25 4.35 4.15 0 0 0
13/12/2018
4.15
 1,963,034 4.35 4.35 4.15 0 0 0
12/12/2018
4.35
 3,643,569 4.06 4.35 4.06 0 0 0
11/12/2018
4.06
 1,587,333 3.96 4.15 3.96 0 35,700 -0.1
10/12/2018
3.96
 1,431,026 4.06 4.15 3.96 30 58,891 -0.2
07/12/2018
4.06
 1,413,037 4.06 4.15 4.06 0 0 0
06/12/2018
4.06
 1,792,149 4.06 4.15 3.96 0 190,700 -0.8
05/12/2018
4.06
 1,624,600 4.06 4.15 3.96 5,000 339,300 -1.4
04/12/2018
4.06
 2,655,736 4.15 4.15 3.96 0 1,045,900 -4.4
03/12/2018
4.06
 937,180 3.96 4.15 3.96 0 0 0
30/11/2018
4.06
 833,330 3.96 4.06 3.96 0 0 0
29/11/2018
3.96
 859,020 4.06 4.15 3.96 0 0 0
28/11/2018
4.06
 1,094,596 4.06 4.15 3.96 0 0 0
27/11/2018
4.06
 828,410 4.15 4.15 3.96 0 0 0
26/11/2018
4.06
 2,709,650 4.15 4.25 4.06 0 2,000,000 -8.5
23/11/2018
4.15
 2,114,716 4.15 4.35 4.06 0 0 0
22/11/2018
4.15
 1,168,279 4.25 4.35 4.15 0 16,400 -0.1
21/11/2018
4.25
 2,144,208 4.06 4.35 4.06 18,000 0 0.1
20/11/2018
4.15
 1,085,580 4.15 4.15 4.06 0 0 0
19/11/2018
4.15
 1,613,999 3.96 4.15 3.96 10,000 14,600 0.0
16/11/2018
4.06
 942,101 3.67 4.15 3.67 7,000 0 0.0
15/11/2018
4.06
 448,000 4.15 4.15 3.96 400 0 0.0
14/11/2018
4.15
 1,205,883 4.06 4.15 3.96 2,000 0 0.0
13/11/2018
4.06
 1,413,477 4.06 4.15 3.96 0 0 0
12/11/2018
4.15
 1,521,910 4.25 4.25 4.06 700 0 0.0
09/11/2018
4.25
 1,361,756 4.44 4.44 4.25 1,000 0 0.0
08/11/2018
4.44
 1,546,830 4.44 4.54 4.35 0 55,000 -0.3
07/11/2018
4.44
 1,465,397 4.54 4.63 4.35 1,000 190,186 -0.9
06/11/2018
4.54
 1,702,320 4.54 4.73 4.54 0 0 0
05/11/2018
4.63
 1,265,860 4.83 4.83 4.54 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
4.83
 2,138,440 4.73 4.83 4.63 0 0 0
01/11/2018
4.51
 2,017,567 4.59 4.59 4.43 0 0 0
31/10/2018
4.51
 2,213,075 4.51 4.59 4.43 201,800 0 1.1
30/10/2018
4.51
 1,818,170 4.51 4.51 4.35 400 400 0
29/10/2018
4.51
 1,197,510 4.43 4.59 4.43 15,500 0 0.1
26/10/2018
4.43
 1,746,050 4.68 4.76 4.43 400 0 0.0
25/10/2018
4.59
 1,523,038 4.59 4.59 4.35 0 30,600 -0.2
24/10/2018
4.59
 2,054,020 4.68 4.76 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc