Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	3.28	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	3.67	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	3.57	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	3.67	3.77	3.57	2,900	0	0.0
07/01/2019	3.67	2,604,398	3.57	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	3.86	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	3.96	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	4.25	4.25	4.06	0	0	0
14/12/2018	4.25	1,576,492	4.15	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	4.06	4.15	3.96	0	1,045,900	-4.4
03/12/2018	4.06	937,180	4.06	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	4.06	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	4.15	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	4.06	4.15	3.96	10,000	14,600	-0.0
16/11/2018	4.06	942,101	4.06	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	4.15	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	4.63	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	4.51	4.83	4.63	0	0	0
01/11/2018	4.51	2,017,567	4.51	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	4.59	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	4.59	4.76	4.59	0	0	0
23/10/2018	4.59	4,467,158	4.76	4.76	4.43	56,200	75,860	-0.1
22/10/2018	4.76	1,823,334	4.92	5.00	4.76	800	400	0.0
19/10/2018	4.92	2,672,990	4.76	4.92	4.51	400	1,200	-0.0
18/10/2018	4.76	1,997,299	4.92	4.92	4.76	0	0	0
17/10/2018	4.92	4,682,752	4.76	5.17	4.92	38,200	205,400	-1.0
16/10/2018	4.76	3,778,442	4.35	4.76	4.35	0	800	-0.0
15/10/2018	4.35	1,718,988	4.35	4.43	4.27	400	26,600	-0.1
12/10/2018	4.35	2,067,670	4.27	4.43	4.10	0	0	0
11/10/2018	4.27	5,321,191	4.59	4.59	4.18	800	27,400	-0.1
10/10/2018	4.59	2,189,820	4.76	4.84	4.51	30,800	400	0.2
09/10/2018	4.76	1,362,070	4.84	4.92	4.76	0	400	-0.0
08/10/2018	4.84	2,500,403	4.76	4.92	4.76	0	0	0
05/10/2018	4.76	2,361,778	4.92	5.00	4.76	102,600	0	0.6
04/10/2018	4.92	2,061,458	4.92	5.00	4.76	5,400	18,400	-0.1
03/10/2018	4.92	2,628,430	5.00	5.09	4.76	122,000	0	0.7
02/10/2018	5.00	3,379,300	5.09	5.17	4.92	100,000	0	0.6
01/10/2018	5.09	4,742,444	4.84	5.25	4.76	6,400	1,056	0.0
28/09/2018	4.84	3,293,893	4.84	4.92	4.76	2,000	0	0.0
27/09/2018	4.84	3,604,690	4.76	4.92	4.68	0	0	0
26/09/2018	4.76	3,257,099	4.84	5.00	4.76	10,000	0	0.1
25/09/2018	4.84	5,125,544	4.76	5.09	4.68	0	5,000	-0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.40	-7.65%	53,608,200	-568,900	-9.6	16.40 18.30 16.60
2 tháng (2025-10-06)	-0.30	-1.74%	130,008,900	-7,300	-1.0	15.10 18.30 16.60
3 tháng (2025-09-08)	-2.10	-11.05%	221,032,300	-3,289,300	-62.1	15.10 20.10 16.60
6 tháng (2025-06-09)	3.67	27.75%	439,476,200	-962,700	-26.7	12.17 20.50 16.60
12 tháng (2024-12-10)	1.55	10.08%	597,203,945	-3,399,199	-67.4	11.68 20.50 16.60
24 tháng (2023-12-18)	-1.54	-8.37%	1,248,899,756	-4,213,160	-80.2	11.68 20.50 16.60
36 tháng (2022-12-21)	2.90	20.70%	2,217,989,522	6,189,179	147.2	11.68 27.52 16.60
60 tháng (2020-12-31)	12.84	316.71%	4,363,255,530	521,803	130.0	4.06 49.54 16.60

CTCP Tasco (hut)

THỐNG KÊ GIAO DỊCH