CTCP Tasco (hut)

15.80
-0.10
(-0.63%)
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
(2025-12-29) 		-0.10 -0.62% 29,054,700 915,400 14.3
15.20
16.20
15.80
2 tháng
(2025-12-01) 		-0.70 -4.22% 52,342,800 2,082,300 33.2
15.20
17
15.80
3 tháng
(2025-10-30) 		-1 -5.92% 117,405,300 1,803,700 28.0
15.20
18.30
15.80
6 tháng
(2025-08-01) 		-2.30 -12.64% 393,049,300 -295,600 -12.9
15.10
20.50
15.80
12 tháng
(2025-02-03) 		0.74 4.88% 614,692,316 -666,224 -24.0
11.68
20.50
15.80
24 tháng
(2024-02-15) 		-2.54 -13.79% 1,129,712,814 -1,352,790 -31.9
11.68
20.50
15.80
36 tháng
(2023-02-13) 		2.96 22.88% 2,214,459,303 7,230,752 164.4
11.68
27.52
15.80
60 tháng
(2021-02-23) 		11.55 265.92% 4,105,887,647 3,002,936 166.2
4.35
49.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
4.43
 994,986 4.51 4.51 4.35 1,800 0 0.0
03/08/2018
4.51
 990,180 4.43 4.59 4.43 101,000 0 0.6
02/08/2018
4.43
 1,529,729 4.35 4.43 4.27 115,000 0 0.6
01/08/2018
4.35
 2,930,110 4.59 4.59 4.35 0 0 0
31/07/2018
4.59
 2,445,671 4.84 4.84 4.59 0 0 0
30/07/2018
4.84
 2,155,952 4.76 4.92 4.68 200,000 0 1.2
27/07/2018
4.76
 3,953,663 4.43 4.84 4.43 0 0 0
26/07/2018
4.43
 1,455,450 4.43 4.59 4.43 0 20,040 -0.1
25/07/2018
4.43
 2,321,050 4.43 4.59 4.35 0 4,600 -0.0
24/07/2018
4.43
 1,903,599 4.43 4.59 4.43 0 0 0
23/07/2018
4.43
 2,115,634 4.27 4.68 4.27 0 0 0
20/07/2018
4.27
 1,276,887 4.27 4.27 4.18 0 0 0
19/07/2018
4.27
 2,619,160 4.27 4.43 4.18 1,100 971,000 -5.1
18/07/2018
4.27
 1,751,628 4.18 4.35 4.10 24,000 0 0.1
17/07/2018
4.18
 705,800 4.18 4.18 4.10 0 0 0
16/07/2018
4.18
 1,226,629 3.94 4.18 3.77 0 0 0
13/07/2018
3.94
 1,882,505 3.86 4.02 3.77 20,000 1,125,000 -5.3
12/07/2018
3.86
 822,576 3.94 4.02 3.86 11,200 0 0.1
11/07/2018
3.94
 1,658,879 4.18 4.18 3.86 17,300 0 0.1
10/07/2018
4.18
 523,194 4.18 4.27 3.77 0 700 -0.0
09/07/2018
4.18
 803,721 4.27 4.35 4.10 5,100 0 0.0
06/07/2018
4.27
 1,387,761 4.10 4.35 3.94 0 0 0
05/07/2018
4.10
 2,433,494 4.35 4.35 3.94 16,000 0 0.1
04/07/2018
4.35
 1,673,609 4.43 4.51 4.27 10,000 0 0.1
03/07/2018
4.43
 2,109,394 4.76 4.84 4.43 30,100 0 0.2
02/07/2018
4.76
 2,027,260 4.92 4.92 4.59 30,000 0 0.2
29/06/2018
4.92
 434,540 4.92 5.00 4.92 0 8,500 -0.1
28/06/2018
4.92
 1,824,000 5.09 5.17 4.92 0 85,000 -0.5
27/06/2018
5.09
 511,926 5.17 5.25 5.09 0 0 0
26/06/2018
5.17
 903,950 5.17 5.25 5.00 0 5,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |