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)
09/09/2015
6.40
 413,348 6.47 6.60 6.40 0 0 0
08/09/2015
6.47
 269,052 6.27 6.47 6.20 0 1,200 -0.0
07/09/2015
6.27
 206,387 6.33 6.40 6.27 0 0 0
04/09/2015
6.33
 260,210 6.40 6.53 6.33 0 0 0
03/09/2015
6.40
 366,810 6.60 6.67 6.40 0 0 0
01/09/2015
6.60
 945,349 6.47 6.80 6.33 200 100 0.0
31/08/2015
6.47
 390,564 6.67 6.67 6.40 0 0 0
28/08/2015
6.67
 491,397 6.53 6.67 6.53 0 0 0
27/08/2015
6.53
 1,174,050 6.47 6.73 6.53 0 0 0
26/08/2015
6.47
 942,770 5.93 6.47 5.80 0 224 -0.0
25/08/2015
5.93
 712,670 5.93 6.07 5.40 0 0 0
24/08/2015
5.93
 2,195,018 6.53 6.53 5.93 0 0 0
21/08/2015
6.53
 1,813,170 6.80 6.80 6.20 2,500 50,000 -0.5
20/08/2015
6.80
 363,546 7.07 7.07 6.80 3,000 0 0.0
19/08/2015
7.07
 452,760 7.13 7.27 6.93 0 0 0
18/08/2015
7.13
 243,500 7.20 7.27 7.07 0 0 0
17/08/2015
7.20
 558,198 7.13 7.33 7 0 0 0
14/08/2015
7.13
 545,949 7.27 7.27 6.93 0 0 0
13/08/2015
7.27
 999,966 7.47 7.47 7.20 0 0 0
12/08/2015
7.47
 857,982 7.60 7.60 7 0 0 0
11/08/2015
7.60
 444,330 7.60 7.67 7.53 1,000 0 0.0
10/08/2015
7.60
 882,683 7.67 7.67 7.33 0 0 0
07/08/2015
7.67
 560,232 7.67 7.73 7.60 0 0 0
06/08/2015
7.67
 638,352 7.73 7.73 7.67 0 0 0
05/08/2015
7.73
 484,764 7.53 7.73 6.80 0 0 0
04/08/2015
7.53
 592,078 7.60 7.67 6.87 0 0 0
03/08/2015
7.60
 852,703 7.73 7.73 7.47 3,000 0 0.0
31/07/2015
7.73
 567,168 7.87 8 7.73 1,000 0 0.0
30/07/2015
7.87
 618,600 7.93 8 7.87 0 0 0
29/07/2015
7.93
 2,309,204 7.60 8.07 7.67 0 0 0
28/07/2015
7.60
 1,088,744 7.60 7.80 7.53 0 24,600 -0.3
27/07/2015
7.60
 422,164 7.60 7.80 7.47 0 0 0
24/07/2015
7.60
 845,442 7.67 7.73 7.47 2,000 0 0.0
23/07/2015
7.67
 499,131 7.67 7.80 7.67 0 4,700 -0.1
22/07/2015
7.67
 657,722 7.67 7.73 7.60 0 0 0
21/07/2015
7.67
 402,671 7.80 7.80 7.67 5,500 600 0.1
20/07/2015
7.80
 583,049 7.87 7.87 7.67 6,500 0 0.1
17/07/2015
7.87
 704,632 7.73 8 7.73 0 2,400 -0.0
16/07/2015
7.73
 566,172 7.80 7.87 7.67 0 0 0
15/07/2015
7.80
 664,300 7.93 7.93 7.80 5,200 0 0.1
14/07/2015
7.93
 752,520 8.07 8.13 7.93 0 0 0
13/07/2015
8.07
 1,388,548 7.80 8.13 7.80 0 0 0
10/07/2015
7.80
 864,320 7.80 7.93 7.73 0 0 0
09/07/2015
7.80
 629,130 7.80 7.80 7.73 1,500 0 0.0
08/07/2015
7.80
 884,900 7.93 8 7.73 1,500 0 0.0
07/07/2015
7.93
 960,420 7.93 8 7.87 0 0 0
06/07/2015
7.93
 951,606 7.93 8.07 7.87 0 0 0
03/07/2015
7.93
 780,320 8 8.13 7.93 1,000 0 0.0
02/07/2015
8
 1,002,500 7.80 8.07 7.80 200 0 0.0
01/07/2015
7.80
 1,147,700 7.80 7.87 7.67 0 40,100 -0.5
30/06/2015
7.80
 1,177,530 7.93 8.07 7.80 1,500 0 0.0
29/06/2015
7.93
 589,500 8.07 8.07 7.93 0 0 0
26/06/2015
8.07
 1,103,513 8.07 8.27 8.07 0 0 0
25/06/2015
8.07
 1,102,809 8.13 8.27 8 3,000 0 0.0
24/06/2015
8.13
 704,000 8.27 8.33 8.13 0 0 0
23/06/2015
8.27
 427,141 8.27 8.47 7.87 0 0 0
22/06/2015
8.27
 496,580 8 8.27 7.67 0 0 0
19/06/2015
8
 1,846,600 8.33 8.47 7.53 0 0 0
18/06/2015
8.33
 1,312,200 8.47 8.60 8.33 0 0 0
17/06/2015
8.47
 968,330 8.60 8.67 8.47 200,700 42,000 2.0
16/06/2015
8.60
 2,791,310 8.53 8.87 8.53 3,000 0 0.0
15/06/2015
8.53
 1,009,460 8.47 8.67 7.67 0 0 0
12/06/2015
8.47
 1,031,850 8.60 8.73 8.47 0 0 0
11/06/2015
8.60
 1,547,740 8.33 8.73 8.33 45,000 0 0.6
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/06/2015
8.33
 1,223,400 8.15 8.93 8.20 0 19,000 -0.2
09/06/2015
8.15
 2,466,811 8.39 8.39 8.10 0 5,000 -0.1
08/06/2015
8.39
 1,794,812 8.45 8.57 8.39 22,200 27,000 -0.1
05/06/2015
8.45
 1,643,720 8.33 8.45 8.27 100 20,000 -0.3
04/06/2015
8.33
 2,154,920 8.15 8.45 8.10 1,000 30,000 -0.4
03/06/2015
8.15
 1,022,700 8.04 8.21 8.04 0 10,000 -0.1
02/06/2015
8.04
 1,673,500 8.21 8.21 8.04 192,100 0 2.6
01/06/2015
8.21
 1,089,610 8.15 8.21 8.10 0 0 0
29/05/2015
8.15
 932,400 8.27 8.33 8.15 23,500 10,000 0.2
28/05/2015
8.27
 2,418,600 8.15 8.51 8.15 24,000 10,000 0.2
27/05/2015
8.15
 946,850 8.15 8.27 8.15 0 0 0
26/05/2015
8.15
 1,249,190 8.33 8.45 8.15 10,000 13,500 -0.0
25/05/2015
8.33
 890,300 8.15 8.33 8.15 10,000 0 0.1
22/05/2015
8.15
 798,840 8.33 8.33 8.15 20,000 0 0.3
21/05/2015
8.33
 799,810 8.39 9.23 8.15 6,000 0 0.1
20/05/2015
8.39
 1,539,410 8.10 8.51 7.32 6,500 12,500 -0.1
19/05/2015
8.10
 1,551,260 7.62 8.10 7.62 765,000 0 10.1
18/05/2015
7.62
 1,053,640 8.04 8.04 7.62 42,200 0 0.6
15/05/2015
8.04
 773,100 8.27 8.27 7.50 1,500 0 0.0
14/05/2015
8.27
 534,000 8.21 8.33 8.21 20,000 0 0.3
13/05/2015
8.21
 451,920 8.33 8.39 8.21 16,000 6,500 0.1
12/05/2015
8.33
 1,090,650 8.57 8.57 8.27 40,100 0 0.6
11/05/2015
8.57
 262,100 8.57 8.57 8.39 14,500 0 0.2
08/05/2015
8.57
 749,140 8.57 8.63 8.51 233,300 0 3.3
07/05/2015
8.57
 1,195,800 8.27 8.63 8.15 341,500 0 4.9
06/05/2015
8.27
 885,700 8.57 8.63 8.21 0 0 0
05/05/2015
8.57
 1,035,180 8.45 8.57 8.15 0 3,000 -0.0
04/05/2015
8.45
 1,757,910 9.05 9.11 8.39 191,800 10,000 2.7
27/04/2015
9.05
 698,100 9.23 9.23 8.99 0 0 0
24/04/2015
9.23
 808,860 9.17 9.29 9.17 1,000 0 0.0
23/04/2015
9.17
 1,344,920 9.29 9.35 9.11 12,000 0 0.2
22/04/2015
9.29
 456,740 9.29 9.35 9.23 0 0 0
21/04/2015
9.29
 1,531,020 9.29 9.52 9.23 240,000 0 3.8
20/04/2015
9.29
 659,910 9.35 9.35 9.23 0 0 0
17/04/2015
9.35
 780,030 9.46 9.52 9.35 82,500 0 1.3
16/04/2015
9.46
 2,530,670 9.17 9.64 9.17 482,500 0 7.6

Chính sách bảo mật | Điều khoản sử dụng |