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)
16/11/2016
9.20
 707,457 9.20 9.27 8.30 75,000 0 0.9
15/11/2016
9.20
 933,050 9.05 9.27 8.97 130,000 0 1.6
14/11/2016
9.05
 859,313 9.12 9.20 8.97 50,000 0 0.6
11/11/2016
9.12
 588,271 9.20 9.27 9.05 64,200 0 0.8
10/11/2016
9.20
 1,898,050 9.05 9.49 9.12 0 0 0
09/11/2016
9.05
 3,098,210 9.27 9.27 8.37 243,000 0 2.9
08/11/2016
9.27
 717,735 9.27 9.27 9.12 55,000 0 0.7
07/11/2016
9.27
 719,330 8.97 9.27 8.07 17,000 0 0.2
04/11/2016
8.97
 955,694 9.12 9.12 8.97 70,000 10,000 0.7
03/11/2016
9.12
 3,008,498 9.27 9.27 8.97 0 0 0
02/11/2016
9.27
 1,776,570 9.64 9.72 9.27 500 2,000 -0.0
01/11/2016
9.64
 2,401,234 9.42 9.79 9.42 0 0 0
31/10/2016
9.42
 1,038,150 9.42 9.64 9.42 28,500 0 0.4
28/10/2016
9.42
 916,995 9.35 9.49 9.27 30,500 0 0.4
27/10/2016
9.35
 716,363 9.35 9.49 9.27 0 500 -0.0
26/10/2016
9.35
 543,344 9.35 9.35 9.20 60,000 20,500 0.5
25/10/2016
9.35
 689,301 9.35 9.42 9.20 0 500 -0.0
24/10/2016
9.35
 1,198,382 9.35 9.49 9.27 570,100 500 7.2
21/10/2016
9.35
 790,380 9.42 9.49 9.35 0 0 0
20/10/2016
9.42
 2,195,867 9.57 9.64 9.35 190,000 0 2.4
19/10/2016
9.57
 1,704,270 9.64 9.79 9.57 110,000 0 1.4
18/10/2016
9.64
 1,003,978 9.57 9.72 9.49 191,400 1,000 2.4
17/10/2016
9.57
 903,254 9.64 9.79 9.57 30,000 0 0.4
14/10/2016
9.64
 1,438,854 9.64 9.87 9.64 110,000 0 1.4
13/10/2016
9.64
 1,511,121 9.49 9.79 9.42 23,900 600 0.3
12/10/2016
9.49
 871,362 9.57 9.72 9.42 60,000 0 0.8
11/10/2016
9.57
 1,602,131 9.57 9.64 9.27 2,000 0 0.0
10/10/2016
9.57
 990,674 9.64 9.79 9.49 0 14,000 -0.2
07/10/2016
9.64
 2,154,859 9.72 9.72 9.42 3,000 0 0.0
06/10/2016
9.72
 1,279,306 9.79 9.94 9.72 0 0 0
05/10/2016
9.79
 2,335,745 9.72 10.02 9.64 700 0 0.0
04/10/2016
9.72
 1,947,571 9.94 10.02 9.64 0 0 0
03/10/2016
9.94
 1,781,459 9.87 10.17 9.87 2,000 0 0.0
30/09/2016
9.87
 6,604,431 9.57 10.09 9.57 0 1,000 -0.0
29/09/2016
9.57
 2,198,805 9.57 9.72 9.42 0 0 0
28/09/2016
9.57
 2,344,020 9.35 9.57 9.35 0 0 0
27/09/2016
9.35
 1,680,905 9.27 9.35 9.12 0 0 0
26/09/2016
9.27
 1,293,900 9.35 9.64 9.27 700 0 0.0
23/09/2016
9.35
 2,088,540 9.27 9.49 9.12 1,099,700 2,500 13.7
22/09/2016
9.27
 3,048,966 8.97 9.35 8.97 527,200 21,000 6.2
21/09/2016
8.97
 1,190,273 9.05 9.12 8.97 28,000 0 0.3
20/09/2016
9.05
 4,993,081 9.42 9.42 8.52 100,000 0 1.2
19/09/2016
9.42
 2,266,067 9.27 9.57 9.35 35,000 100 0.4
16/09/2016
9.27
 2,051,830 9.42 9.49 9.27 0 100 -0.0
15/09/2016
9.42
 866,975 9.42 9.57 9.35 0 0 0
14/09/2016
9.42
 2,313,531 9.42 9.72 9.42 0 500 -0.0
13/09/2016
9.42
 3,151,563 9.20 9.57 9.20 200 0 0.0
12/09/2016
9.20
 2,272,593 9.49 9.57 9.20 0 0 0
09/09/2016
9.49
 1,666,930 9.64 9.79 9.42 110,000 0 1.4
08/09/2016
9.64
 2,794,915 9.27 9.87 9.20 1,200 136,900 -1.7
07/09/2016
9.27
 1,964,218 9.27 9.42 9.12 0 463,100 -5.7
06/09/2016
9.27
 1,990,222 9.27 9.42 9.20 0 102,000 -1.3
05/09/2016
9.27
 2,757,470 9.42 9.57 9.20 0 0 0
01/09/2016
9.42
 2,717,529 9.27 9.64 9.12 300,000 0 3.8
31/08/2016
9.27
 2,661,588 9.20 9.57 9.20 400 6,800 -0.1
30/08/2016
9.20
 5,038,434 8.37 9.20 8.22 1,777,200 0 20.9
29/08/2016
8.37
 1,212,415 8.60 8.67 8.30 52,100 0 0.6
26/08/2016
8.60
 1,964,153 8.30 8.67 8.30 235,100 102,000 1.5
25/08/2016
8.30
 748,946 8.22 8.37 8.15 0 0 0
24/08/2016
8.22
 1,237,758 8.30 8.45 8.15 8,800 0 0.1
23/08/2016
8.30
 1,322,280 8.22 8.45 7.40 0 265,500 -3.0
22/08/2016
8.22
 1,721,498 8.30 8.37 8.07 2,000 0 0.0
19/08/2016
8.30
 1,205,240 8.37 8.52 8.30 0 0 0
18/08/2016
8.37
 2,594,362 8.75 8.75 8.30 0 334,500 -3.9
17/08/2016
8.75
 2,069,592 8.90 8.90 8.67 0 435,948 -5.1
16/08/2016
8.90
 2,169,754 8.90 8.97 8.75 0 0 0
15/08/2016
8.90
 2,791,783 8.60 8.90 8.60 0 60,000 -0.7
12/08/2016
8.60
 3,201,365 8.37 8.67 8.30 300,000 40,000 3.0
11/08/2016
8.37
 1,630,053 8.45 8.52 8.30 0 20,000 -0.2
10/08/2016
8.45
 1,953,340 8.15 8.45 8.07 0 40,000 -0.5
09/08/2016
8.15
 1,164,971 8.15 8.22 8.07 0 0 0
08/08/2016
8.15
 1,770,080 8.07 8.30 8.07 0 0 0
05/08/2016
8.07
 1,349,750 8.07 8.15 7.78 0 0 0
04/08/2016
8.07
 1,882,300 8.30 8.52 8.07 0 36,200 -0.4
03/08/2016
8.30
 2,162,639 7.92 8.30 7.92 0 0 0
02/08/2016
7.92
 1,914,140 8.15 8.15 7.85 0 536,400 -5.7
01/08/2016
8.15
 1,443,672 7.78 8.22 7.70 0 0 0
29/07/2016
7.78
 766,885 7.70 7.85 7.70 100,000 0 1.0
28/07/2016
7.70
 1,316,414 7.63 7.85 7.48 180,000 0 1.8
27/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2016
7.63
 847,182 7.78 8.00 7.63 0 0 0
26/07/2016
7.78
 1,099,831 7.63 7.78 7.56 0 0 0
25/07/2016
7.63
 591,610 7.78 7.85 7.63 2,000 0 0.0
22/07/2016
7.78
 1,909,775 7.92 7.99 7.49 0 0 0
21/07/2016
7.92
 1,370,177 8.06 8.13 7.78 0 0 0
20/07/2016
8.06
 1,056,555 8.20 8.20 7.99 2,200 0 0.0
19/07/2016
8.20
 1,901,420 8.06 8.49 7.28 0 0 0
18/07/2016
8.06
 2,778,280 8.27 8.27 8.06 292,800 434,200 -1.7
15/07/2016
8.27
 1,979,309 8.35 8.35 8.06 0 0 0
14/07/2016
8.35
 2,455,093 8.49 8.70 8.27 607,600 100,000 6.0
13/07/2016
8.49
 2,330,372 8.56 8.85 8.42 79,400 371,100 -3.6
12/07/2016
8.56
 3,404,847 8.42 8.56 8.06 0 0 0
11/07/2016
8.42
 2,826,938 8.85 9.20 8.42 0 1,000 -0.0
08/07/2016
8.85
 2,987,977 8.85 9.13 8.63 0 0 0
07/07/2016
8.85
 5,155,718 8.27 9.06 8.35 0 144,500 -1.8
06/07/2016
8.27
 3,749,293 7.78 8.27 7.63 0 68,010 -0.8
05/07/2016
7.78
 2,598,262 7.70 8.20 7.78 0 21,500 -0.2
04/07/2016
7.70
 2,208,280 7.06 7.70 7.06 4,000 100,080 -1.0
01/07/2016
7.06
 1,230,339 6.92 7.28 6.99 0 0 0
30/06/2016
6.92
 1,114,559 7.20 7.35 6.92 0 21,400 -0.2
29/06/2016
7.20
 1,437,021 7.13 7.28 7.06 0 40,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |