CTCP Tasco (hut)

12.70
-0.10
(-0.78%)
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
(2026-08-17) 		-0.30 -2.29% 27,808,100 -1,388,102 0
12.50
13.50
12.70
2 tháng
(2026-07-16) 		-2.40 -15.79% 79,572,200 -1,718,066 0
12.50
15.20
12.70
3 tháng
(2026-06-16) 		-2.80 -17.95% 102,725,000 -1,981,866 0
12.50
15.60
12.70
6 tháng
(2026-03-18) 		-3.40 -20.99% 237,602,700 10,619,748 12.8
12.50
17.50
12.70
12 tháng
(2025-09-19) 		-6.20 -32.63% 521,765,200 7,819,748 -44.8
12.50
19
12.70
24 tháng
(2024-09-24) 		-3.23 -20.14% 1,022,651,037 8,260,723 -37.1
11.68
20.50
12.70
36 tháng
(2023-10-02) 		-10.57 -45.22% 1,918,700,009 7,075,026 -60.0
11.68
23.37
12.70
60 tháng
(2021-10-11) 		2.76 27.46% 3,560,331,088 14,946,123 180.9
9.75
49.54
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |