CTCP Tasco (hut)

16
-0.20
(-1.23%)

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
(2024-10-15)
-0.30 -1.84% 22,811,000 -462,713 -7.4
16
16.40
16
2 tháng
(2024-09-16)
-0.50 -3.03% 59,570,600 29,290 0.7
16
16.80
16
3 tháng
(2024-08-16)
-1.50 -8.57% 85,159,100 -177,114 -2.9
16
17.60
16
6 tháng
(2024-05-20)
-1.50 -8.57% 242,822,700 -1,267,858 -28.4
16
19.30
16
12 tháng
(2023-11-20)
-3.90 -19.60% 763,727,052 -1,123,546 -26.7
16
21.30
16
24 tháng
(2022-11-25)
1.20 8.11% 1,657,890,223 11,138,133 234.0
13.40
28.50
16
36 tháng
(2021-11-30)
-0.70 -4.19% 2,485,203,755 9,742,010 253.1
10.80
51.30
16
60 tháng
(2019-12-11)
13.60 566.67% 4,768,701,079 -51,300,223 91.5
1.30
51.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2010
13.49
5,300 12.61 13.49 13.49 0 0 0
16/06/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
16/06/2010
12.61
3,400 11.93 12.61 12.61 0 0 0
15/06/2010
11.93
524,200 11.76 12.44 11.60 0 0 0
14/06/2010
11.76
294,600 11.76 12.17 11.52 0 0 0
11/06/2010
11.76
191,900 11.82 12.11 11.74 0 0 0
10/06/2010
11.82
225,400 11.52 11.87 11.44 0 0 0
09/06/2010
11.52
140,300 11.63 11.90 11.38 0 0 0
08/06/2010
11.63
203,200 11.17 11.76 11.22 0 0 0
07/06/2010
11.17
244,700 11.74 11.74 10.84 0 0 0
04/06/2010
11.74
218,000 11.63 11.87 11.41 0 0 0
03/06/2010
11.63
195,600 11.38 12.03 11.36 0 0 0
02/06/2010
11.38
184,900 11.36 11.47 10.82 0 0 0
01/06/2010
11.36
195,200 11.52 11.57 10.98 0 0 0
31/05/2010
11.52
114,800 11.84 12.03 11.22 0 0 0
28/05/2010
11.84
527,400 11.19 11.84 11.63 0 100 -0.0
27/05/2010
11.19
288,300 10.95 11.30 10.82 0 100 -0.0
26/05/2010
10.95
256,400 10.09 10.95 10.25 0 0 0
25/05/2010
10.09
206,200 10.28 10.55 10.06 0 100 -0.0
24/05/2010
10.28
132,500 10.11 10.44 9.46 0 0 0
21/05/2010
10.11
277,900 11.30 11.30 10.11 0 0 0
20/05/2010
11.30
319,800 11.30 11.63 10.55 0 0 0
19/05/2010
11.30
169,400 11.90 11.90 11.30 0 0 0
18/05/2010
11.90
188,300 12.28 12.57 11.90 0 0 0
17/05/2010
12.28
90,900 12.87 12.95 12.20 0 0 0
14/05/2010
12.87
163,500 12.84 12.98 12.57 0 0 0
13/05/2010
12.84
156,600 12.87 13.25 12.44 0 0 0
12/05/2010
12.87
223,200 13.63 13.66 12.76 0 0 0
11/05/2010
13.63
529,700 13.03 13.95 13.14 0 0 0
10/05/2010
13.03
340,400 13.01 13.36 12.98 0 0 0
07/05/2010
13.01
328,600 14.06 14.06 12.95 0 0 0
06/05/2010
14.06
277,600 13.52 14.20 13.57 0 0 0
05/05/2010
13.52
269,500 14.22 14.22 13.44 0 0 0
04/05/2010
14.22
308,300 14.20 14.87 13.90 0 0 0
29/04/2010
14.20
286,200 14.06 14.47 13.84 0 0 0
28/04/2010
14.06
310,600 13.79 14.60 13.74 0 5,000 -0.3
27/04/2010
13.79
261,900 13.93 14.33 13.55 0 0 0
26/04/2010
13.93
212,900 14.33 14.47 13.76 0 0 0
22/04/2010
14.33
374,500 15.44 15.93 14.20 0 0 0
21/04/2010
15.44
735,800 14.47 15.44 14.60 0 0 0
20/04/2010
14.47
561,800 14.55 14.87 14.09 0 0 0
19/04/2010
14.55
684,400 15.12 15.36 14.33 0 5,000 -0.3
16/04/2010
15.12
740,300 14.87 15.79 14.87 0 0 0
15/04/2010
14.87
590,900 15.14 15.14 14.36 0 0 0
14/04/2010
15.14
458,100 14.47 15.14 14.33 0 0 0
13/04/2010
14.47
926,700 14.12 14.47 13.79 0 0 0
12/04/2010
14.12
878,400 13.11 14.12 12.84 0 0 0
09/04/2010
13.11
597,100 13.25 13.79 12.98 0 0 0
08/04/2010
13.25
485,600 13.47 14.20 13.22 0 0 0
07/04/2010
13.47
1,509,400 12.63 13.47 12.60 0 2,000 -0.1
06/04/2010
12.63
736,600 12.03 12.63 12.20 0 1,000 -0.0
05/04/2010
12.03
662,100 11.19 12.03 11.36 0 0 0
02/04/2010
11.19
235,100 11.30 11.57 11.03 2,000 0 0.1
01/04/2010
11.30
602,600 11.49 11.74 11.09 0 0 0
31/03/2010
11.49
530,100 11.49 12.03 11.30 1,000 5,000 -0.2
30/03/2010
11.49
458,200 11.41 11.90 11.25 0 0 0
29/03/2010
11.41
467,900 10.95 11.41 10.84 0 0 0
26/03/2010
10.95
407,700 10.98 11.33 10.28 0 0 0
25/03/2010
10.98
417,100 11.49 11.52 10.74 0 2,000 -0.1
24/03/2010
11.49
626,900 11.47 12.11 11.36 5,000 0 0.2
23/03/2010
11.47
565,700 12.06 12.06 11.38 0 0 0
22/03/2010
12.06
866,800 11.71 12.30 11.55 0 0 0
19/03/2010
11.71
487,400 10.95 11.76 10.82 0 0 0
18/03/2010
10.95
514,600 11.38 11.41 10.68 2,000 0 0.1
17/03/2010
11.38
607,100 10.65 11.52 10.55 0 0 0
16/03/2010
10.65
957,200 10.17 10.87 9.82 0 0 0
15/03/2010
10.17
773,700 9.60 10.17 9.95 0 0 0
12/03/2010
9.60
384,500 9.11 9.60 9.09 0 0 0
11/03/2010
9.11
214,100 8.65 9.14 8.65 0 0 0
10/03/2010
8.65
311,500 8.95 8.95 8.54 0 0 0
09/03/2010
8.95
170,500 9.17 9.79 8.65 0 0 0
08/03/2010: Cổ tức tiền mặt tỉ lệ: 2%
08/03/2010
9.17
193,500 8.63 9.17 9.06 0 0 0
05/03/2010
8.63
74,000 8.57 8.65 8.33 0 0 0
04/03/2010
8.57
79,100 8.71 8.84 8.52 0 0 0
03/03/2010
8.71
72,400 8.30 8.73 8.28 0 0 0
02/03/2010
8.30
102,100 8.03 8.46 7.93 0 0 0
01/03/2010
8.03
98,000 7.74 8.06 7.79 0 0 0
26/02/2010
7.74
88,800 7.98 7.98 7.71 0 0 0
25/02/2010
7.98
15,800 7.98 7.98 7.79 0 0 0
24/02/2010
7.98
21,500 7.79 8.03 7.69 0 0 0
23/02/2010
7.79
44,800 8.22 8.22 7.69 0 0 0
22/02/2010
8.22
14,300 8.25 8.30 8.12 0 0 0
12/02/2010
8.25
15,100 8.14 8.33 8.20 0 0 0
11/02/2010
8.14
13,300 7.79 8.14 7.79 0 0 0
10/02/2010
7.79
10,500 7.66 8.01 7.79 0 0 0
09/02/2010
7.66
38,900 7.74 7.79 7.58 0 1,000 -0.0
08/02/2010
7.74
38,100 7.87 7.87 7.69 0 0 0
05/02/2010
7.87
34,400 8.36 8.36 7.74 0 800 -0.0
04/02/2010
8.36
37,800 8.22 8.38 8.06 0 0 0
03/02/2010
8.22
24,100 8.12 8.22 7.98 0 100 -0.0
02/02/2010
8.12
26,400 8.17 8.38 7.82 0 100 -0.0
01/02/2010
8.17
37,000 8.20 8.33 8.06 1,000 100 0.0
29/01/2010
8.20
59,800 8.25 8.25 7.79 0 0 0
28/01/2010
8.25
155,000 8.60 8.60 8.22 10,000 0 0.3
27/01/2010
8.60
142,300 8.73 9.32 8.49 0 0 0
26/01/2010
8.73
125,200 8.38 8.73 8.73 0 0 0
25/01/2010
8.38
57,800 8.06 8.38 7.58 0 100 -0.0
22/01/2010
8.06
223,100 8.22 8.22 7.71 0 0 0
21/01/2010
8.22
52,700 8.71 8.71 8.22 0 0 0
20/01/2010
8.71
89,200 9.38 9.67 8.71 0 0 0
19/01/2010
9.38
111,800 9.54 9.67 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |