CTCP Tasco (hut)

16.60
-0.30
(-1.78%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
10.17
 1,077,172 10.17 10.34 10.09 200,500 0 2.5
13/07/2017
10.17
 602,896 10.25 10.25 10.09 0 0 0
12/07/2017
10.25
 1,073,838 10.17 10.25 10.09 8,000 20,400 -0.2
11/07/2017
10.17
 1,679,288 10.25 10.25 10.01 0 3,500 -0.0
10/07/2017
10.25
 1,480,683 10.50 10.58 10.17 7,600 0 0.1
07/07/2017
10.50
 1,388,039 10.83 10.99 10.50 0 20,000 -0.3
06/07/2017
10.83
 6,618,217 10.17 10.91 10.09 13,000 22,030 -0.1
05/07/2017
10.17
 703,060 10.09 10.17 9.93 0 0 0
04/07/2017
10.09
 732,024 10.17 10.17 10.01 4,000 1,032 0.0
03/07/2017
10.17
 1,195,169 10.09 10.25 9.11 0 560 -0.0
30/06/2017
10.09
 1,001,240 10.01 10.17 9.93 0 0 0
29/06/2017
10.01
 1,623,475 10.17 10.17 9.93 9,000 30,005 -0.3
28/06/2017
10.17
 888,838 10.17 10.17 10.01 2,100 0 0.0
27/06/2017
10.17
 1,107,610 10.25 10.34 10.17 100,000 0 1.3
26/06/2017
10.25
 601,422 10.34 10.42 10.25 0 104,100 -1.3
23/06/2017
10.34
 1,296,251 10.25 10.42 10.17 0 0 0
22/06/2017
10.25
 1,122,814 10.34 10.42 10.25 50,000 0 0.6
21/06/2017
10.34
 750,537 10.50 10.50 10.25 3,100 0 0.0
20/06/2017
10.50
 1,563,598 10.34 10.58 10.34 353,000 0 4.5
19/06/2017
10.34
 1,047,680 10.25 10.42 10.09 300,300 0 3.8
16/06/2017
10.25
 887,160 10.17 10.25 10.09 242,000 0 3.0
15/06/2017
10.17
 1,003,732 10.17 10.25 10.09 274,000 120 3.4
14/06/2017
10.17
 1,422,145 10.01 10.17 10.01 408,300 500 5.0
13/06/2017
10.01
 1,193,275 10.09 10.17 9.84 345,000 0 4.2
12/06/2017
10.09
 823,720 10.09 10.25 10.01 254,100 6,200 3.0
09/06/2017
10.09
 1,119,503 10.17 10.42 10.01 17,300 0 0.2
08/06/2017
10.17
 2,874,318 9.93 10.42 9.93 0 30 -0.0
07/06/2017
9.93
 1,224,488 9.93 10.09 9.84 10,800 0 0.1
06/06/2017
9.93
 1,134,847 9.76 10.01 9.68 100,300 0 1.2
05/06/2017
9.76
 641,720 9.84 9.93 8.86 98,400 0 1.2
02/06/2017
9.84
 1,290,360 9.68 9.84 9.52 15,700 0 0.2
01/06/2017
9.68
 1,029,950 9.68 9.84 9.60 200 0 0.0
31/05/2017
9.68
 1,496,293 9.84 9.93 9.68 205,000 0 2.5
30/05/2017
9.84
 2,192,650 10.17 10.17 9.84 3,500 0 0.0
29/05/2017
10.17
 1,052,370 10.09 10.25 10.09 60,000 1,000 0.7
26/05/2017
10.09
 1,528,852 10.17 10.42 10.09 0 600 -0.0
25/05/2017
10.17
 2,823,588 9.93 10.50 9.84 16,400 0 0.2
24/05/2017
9.93
 2,204,702 10.09 10.09 9.76 221,400 0 2.7
23/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
23/05/2017
10.09
 1,479,500 10.18 10.83 10.09 5,000 0 0.1
22/05/2017
10.18
 2,568,502 10.18 10.40 10.18 4,000 0 0.1
19/05/2017
10.18
 2,890,372 10.18 10.40 10.11 221,400 0 3.1
18/05/2017
10.18
 2,598,856 10.47 10.47 10.18 104,600 0 1.5
17/05/2017
10.47
 2,032,650 10.61 10.61 10.32 100 0 0.0
16/05/2017
10.61
 3,730,980 10.68 10.97 10.61 500 171,000 -2.6
15/05/2017
10.68
 5,121,890 10.18 10.76 10.18 2,000 125,400 -1.8
12/05/2017
10.18
 1,813,502 10.11 10.25 10.03 60,000 20,000 0.6
11/05/2017
10.11
 1,253,300 10.25 10.32 10.11 241,800 70,000 2.4
10/05/2017
10.25
 2,326,066 10.25 10.40 10.11 100 0 0.0
09/05/2017
10.25
 2,696,887 10.11 10.47 10.11 9,600 50,000 -0.6
08/05/2017
10.11
 1,476,290 10.11 10.18 9.96 100,000 0 1.4
05/05/2017
10.11
 1,482,472 10.11 10.18 10.03 267,100 0 3.7
04/05/2017
10.11
 3,167,707 9.96 10.25 9.96 262,800 70,000 2.7
03/05/2017
9.96
 2,045,826 9.60 9.96 9.53 173,600 0 2.3
28/04/2017
9.60
 1,233,741 9.75 9.82 9.60 0 0 0
27/04/2017
9.75
 1,221,616 9.82 10.03 9.75 0 0 0
26/04/2017
9.82
 2,851,342 9.38 10.03 9.46 1,500 0 0.0
25/04/2017
9.38
 982,149 9.53 9.53 9.31 30,500 0 0.4
24/04/2017
9.53
 1,972,449 9.46 9.75 9.46 0 0 0
21/04/2017
9.46
 551,020 9.46 9.60 9.38 0 1,000 -0.0
20/04/2017
9.46
 944,085 9.53 9.67 9.38 0 0 0
19/04/2017
9.53
 666,730 9.67 9.75 9.53 0 0 0
18/04/2017
9.67
 1,482,887 9.31 9.75 9.24 0 500 -0.0
17/04/2017
9.31
 2,343,670 9.38 9.67 9.31 4,300 9,510 -0.1
14/04/2017
9.38
 2,827,755 9.89 9.89 9.38 16,200 0 0.2
13/04/2017
9.89
 1,440,229 9.89 10.18 9.75 0 0 0
12/04/2017
9.89
 655,490 10.11 10.18 9.89 0 0 0
11/04/2017
10.11
 2,300,037 9.75 10.25 9.67 1,000 0 0.0
10/04/2017
9.75
 1,523,812 9.89 9.96 9.75 0 6 -0.0
07/04/2017
9.89
 682,154 10.03 10.03 9.89 0 0 0
05/04/2017
10.03
 799,444 10.18 10.18 9.17 0 2,600 -0.0
04/04/2017
10.18
 1,229,455 9.96 10.18 9.96 5,200 0 0.1
03/04/2017
9.96
 1,734,996 9.96 10.11 9.75 100 20,000 -0.3
31/03/2017
9.96
 1,897,402 10.18 10.25 9.96 15,800 3,600 0.2
30/03/2017
10.18
 1,342,732 10.32 10.32 10.11 0 1,000 -0.0
29/03/2017
10.32
 1,395,599 10.25 10.40 10.11 0 0 0
28/03/2017
10.25
 3,443,113 10.54 10.54 10.11 23,000 5,000 0.3
27/03/2017
10.54
 1,848,830 10.61 10.76 10.47 42,200 5,000 0.5
24/03/2017
10.61
 1,777,689 10.54 10.76 10.47 20,000 1,000 0.3
23/03/2017
10.54
 2,423,452 10.40 10.68 10.25 5,000 0 0.1
22/03/2017
10.40
 2,849,841 10.61 10.97 10.40 10,000 0 0.1
21/03/2017
10.61
 2,429,589 10.61 10.68 10.32 5,000 8,300 -0.0
20/03/2017
10.61
 2,179,839 10.61 10.97 10.61 55,000 0 0.8
17/03/2017
10.61
 3,242,712 10.76 11.05 10.61 70,400 0 1.0
16/03/2017
10.76
 4,519,452 9.82 10.76 9.82 0 0 0
15/03/2017
9.82
 2,167,287 9.82 9.96 9.67 0 0 0
14/03/2017
9.82
 2,293,382 9.82 10.11 9.75 6,000 0 0.1
13/03/2017
9.82
 2,670,425 10.25 10.25 9.82 28,800 0 0.4
10/03/2017
10.25
 2,042,951 10.25 10.32 10.11 60,000 0 0.9
09/03/2017
10.25
 2,583,216 10.25 10.54 10.11 0 0 0
08/03/2017
10.25
 2,486,549 10.25 10.54 10.18 105,000 2,600 1.5
07/03/2017
10.25
 4,206,948 10.03 10.40 9.96 253,000 1,000 3.6
06/03/2017
10.03
 7,192,437 9.24 10.03 9.24 0 80,000 -1.1
03/03/2017
9.24
 805,400 9.31 9.38 9.17 4,000 0 0.1
02/03/2017
9.31
 4,343,958 8.95 9.53 8.95 4,000 3,900 0.0
01/03/2017
8.95
 1,634,250 8.81 9.02 8.81 0 0 0
28/02/2017
8.81
 1,350,570 8.81 9.02 8.81 5,000 0 0.1
27/02/2017
8.81
 936,482 8.88 8.88 8.81 2,100 0 0.0
24/02/2017
8.88
 1,157,667 9.02 9.10 8.88 15,000 0 0.2
23/02/2017
9.02
 1,186,475 8.95 9.10 8.88 15,000 0 0.2
22/02/2017
8.95
 1,138,460 9.02 9.10 8.88 128,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |