Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	4.76	10,317,598	4.35	4.76	4.27	8,000	0	0.0
21/09/2018	4.35	1,893,734	4.35	4.43	4.27	0	0	0
20/09/2018	4.35	2,277,300	4.35	4.43	4.27	0	0	0
19/09/2018	4.35	3,254,554	4.18	4.35	4.10	0	0	0
18/09/2018	4.18	2,074,856	4.10	4.18	4.10	10,000	0	0.1
17/09/2018	4.10	2,280,888	4.10	4.18	4.10	0	0	0
14/09/2018	4.10	950,990	4.18	4.18	4.10	600	0	0.0
13/09/2018	4.18	3,044,167	4.18	4.27	4.10	10,000	0	0.1
12/09/2018	4.18	955,582	4.27	4.35	4.18	0	0	0
11/09/2018	4.27	2,002,868	4.10	4.27	4.10	18,000	2,500	0.1
10/09/2018	4.10	819,798	4.10	4.18	4.10	0	0	0
07/09/2018	4.10	1,309,602	4.18	4.18	4.10	100	20,490	-0.1
06/09/2018	4.18	1,231,475	4.18	4.27	4.10	0	0	0
05/09/2018	4.18	1,003,930	4.27	4.43	4.18	0	0	0
04/09/2018	4.27	1,053,257	4.35	4.51	4.27	0	0	0
31/08/2018	4.35	1,143,695	4.43	4.43	4.27	0	0	0
30/08/2018	4.43	1,492,061	4.35	4.43	4.27	0	55,000	-0.3
29/08/2018	4.35	916,270	4.43	4.43	4.35	0	0	0
28/08/2018	4.43	616,070	4.43	4.51	4.35	0	0	0
27/08/2018	4.43	1,271,740	4.43	4.51	4.35	20,000	0	0.1
24/08/2018	4.43	1,408,010	4.35	4.51	4.35	100	0	0.0
23/08/2018	4.35	830,672	4.35	4.43	4.27	0	0	0
22/08/2018	4.35	2,178,350	4.27	4.51	4.27	60,700	0	0.3
21/08/2018	4.27	951,183	4.27	4.35	4.18	0	0	0
20/08/2018	4.27	864,906	4.27	4.35	4.18	0	0	0
17/08/2018	4.27	1,094,777	4.27	4.35	4.27	10,000	0	0.1
16/08/2018	4.27	605,103	4.27	4.27	4.18	0	0	0
15/08/2018	4.27	807,753	4.35	4.43	4.27	0	0	0
14/08/2018	4.35	1,708,318	4.18	4.43	4.18	0	0	0
13/08/2018	4.18	1,429,532	4.10	4.18	4.02	0	66,000	-0.3
10/08/2018	4.10	1,117,660	4.18	4.18	4.10	500	150,000	-0.7
09/08/2018	4.18	1,328,456	4.27	4.35	4.18	0	200,000	-1.0
08/08/2018	4.27	1,093,251	4.27	4.35	4.27	0	0	0
07/08/2018	4.27	909,026	4.43	4.43	4.27	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.30	-1.82%	38,146,000	-228,500	-3.2	15.20 16.70 16.20
2 tháng (2026-01-19)	0.20	1.25%	75,350,100	-1,507,000	-23.6	15.20 17.50 16.20
3 tháng (2025-12-18)	-0.80	-4.71%	102,845,800	604,400	10.5	15.20 17.50 16.20
6 tháng (2025-09-19)	-2.80	-14.74%	284,162,500	-2,800,000	-57.6	15.10 19 16.20
12 tháng (2025-03-24)	0.85	5.52%	627,928,300	-657,669	-21.8	11.68 20.50 16.20
24 tháng (2024-03-28)	-2.82	-14.84%	1,071,327,945	-3,699,533	-74.2	11.68 20.50 16.20
36 tháng (2023-04-03)	0.36	2.30%	2,222,968,173	4,550,052	123.3	11.68 27.52 16.20
60 tháng (2021-04-13)	9.44	139.67%	3,915,634,721	3,273,216	159.6	5.60 49.54 16.20

CTCP Tasco (hut)

THỐNG KÊ GIAO DỊCH