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)
08/09/2016
9.31
 2,794,915 8.95 9.53 8.88 1,200 136,900 -1.7
07/09/2016
8.95
 1,964,218 8.95 9.10 8.81 0 463,100 -5.7
06/09/2016
8.95
 1,990,222 8.95 9.10 8.88 0 102,000 -1.3
05/09/2016
8.95
 2,757,470 9.10 9.24 8.88 0 0 0
01/09/2016
9.10
 2,717,529 8.95 9.31 8.81 300,000 0 3.8
31/08/2016
8.95
 2,661,588 8.88 9.24 8.88 400 6,800 -0.1
30/08/2016
8.88
 5,038,434 8.09 8.88 7.94 1,777,200 0 20.9
29/08/2016
8.09
 1,212,415 8.30 8.37 8.01 52,100 0 0.6
26/08/2016
8.30
 1,964,153 8.01 8.37 8.01 235,100 102,000 1.5
25/08/2016
8.01
 748,946 7.94 8.09 7.87 0 0 0
24/08/2016
7.94
 1,237,758 8.01 8.16 7.87 8,800 0 0.1
23/08/2016
8.01
 1,322,280 7.94 8.16 7.15 0 265,500 -3.0
22/08/2016
7.94
 1,721,498 8.01 8.09 7.80 2,000 0 0.0
19/08/2016
8.01
 1,205,240 8.09 8.23 8.01 0 0 0
18/08/2016
8.09
 2,594,362 8.45 8.45 8.01 0 334,500 -3.9
17/08/2016
8.45
 2,069,592 8.59 8.59 8.37 0 435,948 -5.1
16/08/2016
8.59
 2,169,754 8.59 8.66 8.45 0 0 0
15/08/2016
8.59
 2,791,783 8.30 8.59 8.30 0 60,000 -0.7
12/08/2016
8.30
 3,201,365 8.09 8.37 8.01 300,000 40,000 3.0
11/08/2016
8.09
 1,630,053 8.16 8.23 8.01 0 20,000 -0.2
10/08/2016
8.16
 1,953,340 7.87 8.16 7.80 0 40,000 -0.5
09/08/2016
7.87
 1,164,971 7.87 7.94 7.80 0 0 0
08/08/2016
7.87
 1,770,080 7.80 8.01 7.80 0 0 0
05/08/2016
7.80
 1,349,750 7.80 7.87 7.51 0 0 0
04/08/2016
7.80
 1,882,300 8.01 8.23 7.80 0 36,200 -0.4
03/08/2016
8.01
 2,162,639 7.65 8.01 7.65 0 0 0
02/08/2016
7.65
 1,914,140 7.87 7.87 7.58 0 536,400 -5.7
01/08/2016
7.87
 1,443,672 7.51 7.94 7.44 0 0 0
29/07/2016
7.51
 766,885 7.44 7.58 7.44 100,000 0 1.0
28/07/2016
7.44
 1,316,414 7.36 7.58 7.22 180,000 0 1.8
27/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2016
7.36
 847,182 7.51 7.72 7.36 0 0 0
26/07/2016
7.51
 1,099,831 7.37 7.51 7.30 0 0 0
25/07/2016
7.37
 591,610 7.51 7.58 7.37 2,000 0 0.0
22/07/2016
7.51
 1,909,775 7.65 7.71 7.23 0 0 0
21/07/2016
7.65
 1,370,177 7.78 7.85 7.51 0 0 0
20/07/2016
7.78
 1,056,555 7.92 7.92 7.71 2,200 0 0.0
19/07/2016
7.92
 1,901,420 7.78 8.20 7.03 0 0 0
18/07/2016
7.78
 2,778,280 7.99 7.99 7.78 292,800 434,200 -1.7
15/07/2016
7.99
 1,979,309 8.06 8.06 7.78 0 0 0
14/07/2016
8.06
 2,455,093 8.20 8.40 7.99 607,600 100,000 6.0
13/07/2016
8.20
 2,330,372 8.27 8.54 8.13 79,400 371,100 -3.6
12/07/2016
8.27
 3,404,847 8.13 8.27 7.78 0 0 0
11/07/2016
8.13
 2,826,938 8.54 8.89 8.13 0 1,000 -0.0
08/07/2016
8.54
 2,987,977 8.54 8.82 8.33 0 0 0
07/07/2016
8.54
 5,155,718 7.99 8.75 8.06 0 144,500 -1.8
06/07/2016
7.99
 3,749,293 7.51 7.99 7.37 0 68,010 -0.8
05/07/2016
7.51
 2,598,262 7.44 7.92 7.51 0 21,500 -0.2
04/07/2016
7.44
 2,208,280 6.82 7.44 6.82 4,000 100,080 -1.0
01/07/2016
6.82
 1,230,339 6.68 7.03 6.75 0 0 0
30/06/2016
6.68
 1,114,559 6.96 7.09 6.68 0 21,400 -0.2
29/06/2016
6.96
 1,437,021 6.89 7.03 6.82 0 40,100 -0.4
28/06/2016
6.89
 683,594 6.89 7.03 6.82 0 0 0
27/06/2016
6.89
 1,115,894 6.61 6.96 6.47 0 0 0
24/06/2016
6.61
 2,825,920 7.03 7.09 6.34 0 0 0
23/06/2016
7.03
 928,488 7.03 7.09 6.96 0 72,500 -0.7
22/06/2016
7.03
 2,805,807 6.68 7.09 6.68 0 160,050 -1.6
21/06/2016
6.68
 606,985 6.54 6.75 6.61 20,000 160,000 -1.4
20/06/2016
6.54
 689,002 6.47 6.61 6.47 70,000 120,000 -0.5
17/06/2016
6.47
 827,100 6.54 6.61 6.47 0 100,000 -1.0
16/06/2016
6.54
 1,190,159 6.68 6.68 6.47 0 514,700 -4.9
15/06/2016
6.68
 816,750 6.61 6.68 5.99 0 0 0
14/06/2016
6.61
 536,500 6.61 6.61 6.47 0 0 0
13/06/2016
6.61
 551,100 6.75 6.75 6.54 200 0 0.0
10/06/2016
6.75
 714,930 6.75 6.82 6.68 0 0 0
09/06/2016
6.75
 1,462,330 6.54 6.89 6.47 45,000 200 0.4
08/06/2016
6.54
 541,020 6.61 6.61 6.47 4,000 0 0.0
07/06/2016
6.61
 681,468 6.54 6.61 6.47 0 0 0
06/06/2016
6.54
 469,580 6.54 6.61 6.47 0 0 0
03/06/2016
6.54
 1,615,404 6.27 6.75 6.20 0 200 -0.0
02/06/2016
6.27
 504,059 6.27 6.27 6.20 0 0 0
01/06/2016
6.27
 417,892 6.34 6.34 6.20 500 0 0.0
31/05/2016
6.34
 600,098 6.34 6.34 6.20 0 0 0
30/05/2016
6.34
 547,740 6.27 6.34 6.20 0 0 0
27/05/2016
6.27
 450,916 6.13 6.27 6.13 0 0 0
26/05/2016
6.13
 677,674 6.20 6.27 6.06 0 0 0
25/05/2016
6.20
 461,990 6.20 6.27 6.20 0 0 0
24/05/2016
6.20
 294,752 6.13 6.27 6.20 0 0 0
23/05/2016
6.13
 595,800 6.27 6.27 6.13 0 0 0
20/05/2016
6.27
 462,744 6.20 6.27 6.20 0 0 0
19/05/2016
6.20
 1,004,050 6.27 6.34 6.20 0 453,900 -4.1
18/05/2016
6.27
 510,034 6.34 6.34 6.20 0 0 0
17/05/2016
6.34
 637,561 6.27 6.34 6.20 0 0 0
16/05/2016
6.27
 421,300 6.20 6.34 6.20 500 0 0.0
13/05/2016
6.20
 651,230 6.27 6.34 6.20 0 0 0
12/05/2016
6.27
 486,010 6.34 6.34 6.20 0 0 0
11/05/2016
6.34
 633,372 6.27 6.41 6.20 0 0 0
10/05/2016
6.27
 613,000 6.34 6.41 6.27 0 0 0
09/05/2016
6.34
 695,100 6.20 6.47 6.27 0 0 0
06/05/2016
6.20
 770,237 6.27 6.34 6.20 100 0 0.0
05/05/2016
6.27
 675,529 6.41 6.41 6.20 500 0 0.0
04/05/2016
6.41
 1,036,701 6.47 6.47 6.27 100 0 0.0
29/04/2016
6.47
 821,176 6.47 6.54 6.41 0 0 0
28/04/2016
6.47
 923,060 6.47 6.61 6.47 0 110,000 -1.0
27/04/2016
6.47
 952,499 6.68 6.68 6.47 4,000 0 0.0
26/04/2016
6.68
 516,267 6.75 6.75 6.61 0 117 -0.0
25/04/2016
6.75
 670,146 6.61 6.75 6.61 50 0 0.0
22/04/2016
6.61
 1,351,041 6.47 6.82 6.54 0 112,700 -1.1
21/04/2016
6.47
 572,070 6.41 6.54 6.41 11,000 2,000 0.1
20/04/2016
6.41
 864,624 6.47 6.47 6.34 0 0 0
19/04/2016
6.47
 720,154 6.68 6.68 6.47 63,000 334,100 -2.6

Chính sách bảo mật | Điều khoản sử dụng |