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)
30/08/2013
3.69
 216,300 3.57 3.69 3.57 0 0 0
29/08/2013
3.57
 194,900 3.63 3.69 3.57 0 0 0
28/08/2013
3.63
 313,900 3.75 3.75 3.57 0 0 0
27/08/2013
3.75
 179,000 3.81 3.87 3.75 0 0 0
26/08/2013
3.81
 195,160 3.81 3.87 3.75 0 0 0
23/08/2013
3.81
 219,500 3.93 3.93 3.81 0 0 0
22/08/2013
3.93
 345,790 4.05 4.05 3.87 0 0 0
21/08/2013
4.05
 257,600 4.11 4.11 3.93 0 0 0
20/08/2013
4.11
 325,800 4.11 4.17 4.05 0 3,000 -0.0
19/08/2013
4.11
 441,000 3.99 4.17 3.99 0 0 0
16/08/2013
3.99
 363,770 3.99 3.99 3.87 0 0 0
15/08/2013
3.99
 282,800 3.87 3.99 3.87 0 0 0
14/08/2013
3.87
 230,100 3.81 3.87 3.69 3,000 0 0.0
13/08/2013
3.81
 203,390 3.93 3.93 3.57 0 60 -0.0
12/08/2013
3.93
 188,500 3.93 3.99 3.87 0 11,000 -0.1
09/08/2013
3.93
 171,800 3.99 4.05 3.93 0 42,100 -0.3
08/08/2013
3.99
 333,900 4.05 4.17 3.99 0 0 0
07/08/2013
4.05
 233,900 4.11 4.11 4.05 0 18,700 -0.1
06/08/2013
4.11
 219,700 4.05 4.11 3.99 0 61,000 -0.4
05/08/2013
4.05
 423,600 3.99 4.23 4.05 0 0 0
02/08/2013
3.99
 137,530 4.05 4.11 3.99 0 0 0
01/08/2013
4.05
 224,800 3.99 4.11 3.93 0 0 0
31/07/2013
3.99
 181,600 4.05 4.05 3.99 0 0 0
30/07/2013
4.05
 124,250 3.99 4.11 3.99 0 1,000 -0.0
29/07/2013
3.99
 130,100 4.11 4.17 3.99 0 0 0
26/07/2013
4.11
 307,800 4.11 4.23 4.05 0 0 0
25/07/2013
4.11
 264,300 4.29 4.29 4.11 0 29,700 -0.2
24/07/2013
4.29
 325,000 4.29 4.64 4.23 0 50,000 -0.4
23/07/2013
4.29
 353,500 4.40 4.40 4.29 0 0 0
22/07/2013
4.40
 215,300 4.46 4.46 4.29 0 0 0
19/07/2013
4.46
 209,200 4.40 4.46 3.99 0 0 0
18/07/2013
4.40
 257,100 4.58 4.64 4.40 0 0 0
17/07/2013
4.58
 769,800 4.35 4.58 4.35 0 0 0
16/07/2013
4.35
 564,700 4.35 4.40 4.29 0 0 0
15/07/2013
4.35
 138,300 4.40 4.46 4.35 0 4,600 -0.0
12/07/2013
4.40
 317,100 4.23 4.40 4.29 0 0 0
11/07/2013
4.23
 166,200 4.29 4.29 4.23 0 0 0
10/07/2013
4.29
 128,400 4.29 4.35 4.29 0 0 0
09/07/2013
4.29
 150,700 4.29 4.35 4.29 0 0 0
08/07/2013
4.29
 93,600 4.29 4.35 4.23 0 0 0
05/07/2013
4.29
 189,000 4.35 4.35 4.23 0 0 0
04/07/2013
4.35
 71,500 4.35 4.35 4.29 0 0 0
03/07/2013
4.35
 206,100 4.40 4.40 4.29 0 0 0
02/07/2013
4.40
 266,600 4.29 4.40 4.29 5,000 0 0.0
01/07/2013
4.29
 228,000 4.35 4.35 4.23 0 0 0
28/06/2013
4.35
 336,700 4.46 4.46 4.35 0 0 0
27/06/2013
4.46
 294,400 4.29 4.46 4.35 15,000 0 0.1
26/06/2013
4.29
 403,100 4.29 4.40 4.23 0 0 0
25/06/2013
4.29
 556,300 4.52 4.52 4.23 5,000 0 0.0
24/06/2013
4.52
 279,600 4.58 4.58 4.46 0 0 0
21/06/2013
4.58
 436,800 4.52 4.64 4.40 12,000 0 0.1
20/06/2013
4.52
 357,600 4.64 4.64 4.46 0 1,200 -0.0
19/06/2013
4.64
 782,400 4.70 4.76 4.64 0 0 0
18/06/2013
4.70
 262,400 4.76 4.76 4.64 0 0 0
17/06/2013
4.76
 651,600 4.88 4.94 4.70 0 0 0
14/06/2013
4.88
 314,200 5 5 4.82 0 0 0
13/06/2013
5
 402,500 4.88 5 4.88 0 0 0
12/06/2013
4.88
 594,900 4.94 4.94 4.88 0 0 0
11/06/2013
4.94
 575,000 4.88 5 4.82 16,000 0 0.1
10/06/2013
4.88
 796,200 5 5.06 4.82 0 0 0
07/06/2013
5
 660,000 5 5.12 5 0 0 0
06/06/2013
5
 501,000 5.06 5.06 4.88 0 0 0
05/06/2013
5.06
 584,300 5 5.06 4.88 0 0 0
04/06/2013
5
 877,700 5.18 5.18 4.88 0 0 0
03/06/2013
5.18
 840,800 5.06 5.30 5 0 0 0
31/05/2013
5.06
 1,642,500 4.94 5.30 4.94 0 0 0
30/05/2013
4.94
 1,049,400 4.76 5 4.76 0 0 0
29/05/2013
4.76
 1,204,600 5 5.06 4.76 0 0 0
28/05/2013
5
 957,400 4.94 5 4.76 0 0 0
27/05/2013
4.94
 1,705,600 4.58 5 4.58 0 0 0
24/05/2013
4.58
 667,100 4.52 4.58 4.46 0 0 0
23/05/2013
4.52
 1,274,500 4.46 4.64 4.46 0 0 0
22/05/2013
4.46
 805,300 4.58 4.64 4.46 0 0 0
21/05/2013
4.58
 1,064,400 4.40 4.64 4.46 0 0 0
20/05/2013
4.40
 505,600 4.35 4.46 4.29 0 0 0
17/05/2013
4.35
 623,400 4.46 4.46 4.35 0 0 0
16/05/2013
4.46
 794,700 4.35 4.46 4.35 0 0 0
15/05/2013
4.35
 646,900 4.35 4.40 4.23 0 0 0
14/05/2013
4.35
 535,400 4.46 4.46 4.29 0 0 0
13/05/2013
4.46
 629,400 4.52 4.58 4.40 0 0 0
10/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/05/2013
4.52
 884,000 4.42 4.64 4.40 0 0 0
09/05/2013
4.41
 1,564,300 4.22 4.41 4.17 0 0 0
08/05/2013
4.22
 752,600 4.27 4.32 4.12 0 0 0
07/05/2013
4.27
 842,700 4.27 4.46 4.17 0 0 0
06/05/2013
4.27
 1,173,000 3.92 4.27 3.97 0 3,000 -0.0
03/05/2013
3.92
 373,500 3.92 3.97 3.87 0 0 0
02/05/2013
3.92
 922,300 3.62 3.97 3.72 0 0 0
26/04/2013
3.62
 232,000 3.77 3.82 3.62 0 0 0
25/04/2013
3.77
 273,000 3.72 3.82 3.67 0 0 0
24/04/2013
3.72
 445,600 3.62 3.77 3.62 0 0 0
23/04/2013
3.62
 433,600 3.57 3.67 3.57 0 0 0
22/04/2013
3.57
 319,900 3.77 3.77 3.57 0 0 0
18/04/2013
3.77
 306,000 3.82 3.87 3.67 0 0 0
17/04/2013
3.82
 435,700 3.92 3.92 3.77 0 0 0
16/04/2013
3.92
 491,900 3.92 3.97 3.77 0 0 0
15/04/2013
3.92
 362,600 4.07 4.07 3.82 0 0 0
12/04/2013
4.07
 1,220,000 3.97 4.27 3.97 0 0 0
11/04/2013
3.97
 334,900 3.92 4.02 3.92 0 0 0
10/04/2013
3.92
 442,400 4.12 4.12 3.92 3,000 0 0.0
09/04/2013
4.12
 502,500 4.02 4.17 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |