CTCP Tasco (hut)

15.50
-0.10
(-0.64%)
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
(2026-05-20) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
9.60
 663,280 9.52 9.60 9.43 100,000 0 1.2
24/08/2017
9.52
 606,942 9.60 9.60 9.43 182,700 0 2.1
23/08/2017
9.60
 757,562 9.35 9.60 9.35 499,100 0 5.8
22/08/2017
9.35
 1,008,820 9.52 9.52 9.35 302,000 0 3.5
21/08/2017
9.52
 718,404 9.52 9.52 9.35 211,200 0 2.4
18/08/2017
9.52
 853,200 9.43 9.52 9.35 250,000 0 2.9
17/08/2017
9.43
 906,725 9.52 9.60 9.35 253,600 0 2.9
16/08/2017
9.52
 317,273 9.60 9.60 9.43 82,400 0 1.0
15/08/2017
9.60
 1,017,326 9.52 9.60 9.43 3,000 0 0.0
14/08/2017
9.52
 765,274 9.68 9.76 9.52 5,000 40,000 -0.4
11/08/2017
9.68
 463,233 9.84 9.84 9.60 0 23,600 -0.3
10/08/2017
9.84
 1,502,364 9.52 9.84 9.43 0 121,000 -1.4
09/08/2017
9.52
 1,299,550 9.52 9.68 9.43 450,770 0 4.7
08/08/2017
9.52
 1,552,208 9.52 9.76 9.52 1,492,000 84,000 14.7
07/08/2017
9.52
 1,431,268 9.60 9.60 9.52 0 162,500 -1.9
04/08/2017
9.60
 935,666 9.35 9.60 9.35 22,300 0 0.3
03/08/2017
9.35
 1,525,352 9.68 9.68 9.35 10,000 115,000 -1.2
02/08/2017
9.68
 917,002 9.76 9.76 9.60 0 150,026 -1.8
01/08/2017
9.76
 1,104,314 9.68 9.84 9.60 0 0 0
31/07/2017
9.68
 1,236,918 9.84 9.84 9.68 5,000 0 0.1
28/07/2017
9.84
 724,646 9.84 9.93 9.84 0 0 0
27/07/2017
9.84
 840,364 9.93 10.01 9.84 0 0 0
26/07/2017
9.93
 725,479 9.76 9.93 9.68 0 0 0
25/07/2017
9.76
 805,342 9.60 9.76 9.60 0 20 -0.0
24/07/2017
9.60
 1,166,754 9.68 9.76 9.60 200,000 5,000 2.3
21/07/2017
9.68
 1,197,478 9.93 9.93 9.68 0 0 0
20/07/2017
9.93
 921,756 10.09 10.09 9.84 7,000 0 0.1
19/07/2017
10.09
 570,288 10.01 10.09 9.93 5,000 0 0.1
18/07/2017
10.01
 983,798 10.01 10.01 9.76 200,000 0 2.4
17/07/2017
10.01
 1,915,348 10.17 10.34 9.76 200,000 0 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |