Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/06/2018	5.17	720,916	5.25	5.25	5.17	0	0	0
22/06/2018	5.25	575,300	5.09	5.25	5.09	0	0	0
21/06/2018	5.09	715,459	5.25	5.25	5.09	0	0	0
20/06/2018	5.25	520,200	5.17	5.25	5.17	0	5,000	-0.0
19/06/2018	5.17	1,826,301	5.33	5.33	4.92	2,100	0	0.0
18/06/2018	5.33	1,406,636	5.33	5.50	5.25	20,000	1	0.1

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0	0%	32,035,700	196,100	0	15.40 16.10 15.50
2 tháng (2026-04-20)	-1	-6.02%	64,329,100	12,161,701	0	15.40 16.60 15.50
3 tháng (2026-03-23)	-0.20	-1.27%	132,306,500	13,326,614	22.7	15.40 17.50 15.50
6 tháng (2025-12-22)	-1	-6.02%	238,122,400	12,759,014	13.6	15.20 17.50 15.50
12 tháng (2025-06-24)	3.14	25.24%	677,343,400	13,114,414	8.8	12.17 20.50 15.50
24 tháng (2024-07-01)	-0.82	-4.97%	1,003,908,612	10,636,746	-32.6	11.68 20.50 15.50
36 tháng (2023-07-05)	-3.23	-17.15%	2,140,101,209	17,728,248	143.7	11.68 27.52 15.50
60 tháng (2021-07-15)	8.36	115.41%	3,702,537,502	16,665,406	177.0	7.05 49.54 15.50

CTCP Tasco (hut)

THỐNG KÊ GIAO DỊCH