CTCP Dịch vụ Hàng không Taseco (ast)

54.30
0.90
(1.69%)
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
(2024-10-23) 		1.19 2.24% 124,500 1,100 0.1
52.52
54.30
54.30
2 tháng
(2024-09-23) 		-0.66 -1.19% 335,400 78,000 4.4
52.52
55.54
54.30
3 tháng
(2024-08-26) 		-2.80 -4.90% 539,400 58,000 3.3
52.52
57.10
54.30
6 tháng
(2024-05-27) 		-2.82 -4.94% 1,888,800 169,300 10.2
52.52
65.27
54.30
12 tháng
(2023-11-28) 		7.19 15.26% 5,738,200 -639,905 -35.6
46.73
65.27
54.30
24 tháng
(2022-12-05) 		5.76 11.87% 8,584,600 -432,525 -22.2
46.73
65.27
54.30
36 tháng
(2021-12-08) 		0.98 1.81% 15,574,700 424,261 32.1
45.10
67.10
54.30
60 tháng
(2019-12-19) 		-21.71 -28.34% 49,517,170 -983,489 -29.3
39.26
85.23
54.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
54.36
 49,600 54.83 55.79 54.36 100 15,700 -0.9
16/04/2021
54.83
 48,700 56.17 56.46 54.26 800 5,400 -0.3
15/04/2021
56.17
 54,500 56.84 56.84 56.07 0 700 -0.0
14/04/2021
56.84
 52,900 57.12 57.12 56.36 100 10,500 -0.6
13/04/2021
57.12
 34,700 57.60 57.79 56.74 1,000 800 0.0
12/04/2021
57.60
 42,100 58.84 58.84 57.50 500 400 0.0
09/04/2021
58.84
 14,900 58.93 58.93 57.69 1,100 2,100 -0.1
08/04/2021
58.93
 22,800 58.65 59.13 58.65 12,200 1,000 0.7
07/04/2021
58.65
 17,500 57.69 59.13 57.69 14,000 400 0.8
06/04/2021
57.69
 28,900 57.69 57.98 57.22 500 400 0.0
05/04/2021
57.69
 34,300 59.32 59.41 57.69 0 11,300 -0.7
02/04/2021
59.32
 28,800 59.13 59.60 58.74 14,200 100 0.9
01/04/2021
59.13
 37,800 58.65 59.13 57.69 17,000 500 1.0
31/03/2021
58.65
 26,600 58.74 59.60 58.08 2,000 3,300 -0.1
30/03/2021
58.74
 35,200 57.22 59.13 57.22 10,600 1,500 0.6
29/03/2021
57.22
 37,600 56.55 57.69 56.74 2,700 400 0.1
26/03/2021
56.55
 55,200 57.22 57.22 55.79 12,500 900 0.7
25/03/2021
57.22
 42,200 57.98 57.98 56.26 2,900 3,900 -0.1
24/03/2021
57.98
 42,100 58.17 58.17 57.22 500 6,700 -0.4
23/03/2021
58.17
 42,400 59.13 59.22 58.17 300 14,500 -0.9
22/03/2021
59.13
 49,800 59.13 59.98 59.13 700 27,800 -1.7
19/03/2021
59.13
 51,400 59.41 60.27 59.13 0 16,700 -1.0
18/03/2021
59.41
 23,600 59.41 60.17 59.41 0 800 -0.1
17/03/2021
59.41
 39,400 59.51 60.56 59.13 1,500 25,000 -1.5
16/03/2021
59.51
 137,800 59.22 60.08 58.84 94,200 34,800 3.7
15/03/2021
59.22
 82,000 59.79 60.56 59.22 0 7,800 -0.5
12/03/2021
59.79
 46,300 60.17 60.37 59.60 0 15,500 -1.0
11/03/2021
60.17
 69,400 60.65 61.13 60.17 1,000 12,900 -0.8
10/03/2021
60.65
 162,100 60.56 60.84 59.60 100,000 51,700 3.1
09/03/2021
60.56
 38,900 61.13 61.13 60.46 0 4,900 -0.3
08/03/2021
61.13
 63,700 61.60 63.42 61.13 0 31,500 -2.0
05/03/2021
61.60
 56,000 62.56 62.56 61.03 400 8,600 -0.5
04/03/2021
62.56
 127,900 62.18 63.61 61.99 73,300 72,500 0.1
03/03/2021
62.18
 151,700 61.03 62.65 61.03 67,300 84,200 -1.1
02/03/2021
61.03
 156,000 60.94 62.27 61.03 42,200 74,600 -2.1
01/03/2021
60.94
 89,900 60.94 62.46 60.94 800 57,800 -3.7
26/02/2021
60.94
 51,300 60.08 61.51 59.60 2,500 3,200 -0.0
25/02/2021
60.08
 56,300 59.13 60.94 59.22 600 31,000 -1.9
24/02/2021
59.13
 117,400 60.37 61.99 59.13 0 70,600 -4.5
23/02/2021
60.37
 208,000 58.65 61.99 59.13 69,100 100,400 -2.0
22/02/2021
58.65
 90,800 57.60 58.74 56.17 74,100 33,600 2.5
19/02/2021
57.60
 62,000 57.41 57.60 55.98 35,200 26,100 0.5
18/02/2021
57.41
 45,300 56.74 58.17 55.79 800 4,400 -0.2
17/02/2021
56.74
 48,500 55.79 56.84 55.12 29,400 2,000 1.6
09/02/2021
55.79
 105,500 54.83 55.79 54.26 77,200 66,900 0.6
08/02/2021
54.83
 54,700 55.88 55.88 54.36 23,700 700 1.3
05/02/2021
55.88
 30,500 55.31 55.88 55.31 2,900 2,000 0.1
04/02/2021
55.31
 76,000 54.36 55.50 54.36 5,700 4,500 0.1
03/02/2021
54.36
 55,800 54.07 54.64 52.93 1,900 8,800 -0.4
02/02/2021
54.07
 47,300 53.40 54.83 51.69 2,500 1,700 0.0
01/02/2021
53.40
 105,900 55.79 55.79 52.74 400 54,800 -3.1
29/01/2021
55.79
 167,900 54.17 56.55 50.45 89,400 11,500 4.4
28/01/2021
54.17
 56,100 58.17 58.17 54.17 5,200 3,100 0.1
27/01/2021
58.17
 62,000 58.55 59.60 56.93 36,300 9,500 1.6
26/01/2021
58.55
 47,800 60.46 60.46 58.55 700 5,900 -0.3
25/01/2021
60.46
 64,200 61.03 61.03 59.70 29,100 3,000 1.7
22/01/2021
61.03
 81,100 59.60 61.41 59.13 40,100 36,300 0.2
21/01/2021
59.60
 46,100 59.98 60.46 59.32 100 10,300 -0.6
20/01/2021
59.98
 192,600 56.65 60.56 55.98 100,200 52,800 2.8
19/01/2021
56.65
 220,200 56.74 57.41 56.26 178,900 8,500 10.1
18/01/2021
56.74
 144,000 56.55 57.03 55.79 92,800 7,700 5.1
15/01/2021
56.55
 137,900 57.22 57.22 55.88 2,400 53,000 -3.0
14/01/2021
57.22
 82,900 55.88 57.22 55.69 20,100 0 1.2
13/01/2021
55.88
 130,600 56.93 57.12 55.79 2,300 51,700 -2.9
12/01/2021
56.93
 133,600 55.12 56.93 55.12 4,900 19,200 -0.8
11/01/2021
55.12
 62,300 54.55 55.22 54.55 1,000 1,000 0.0
08/01/2021
54.55
 106,400 54.36 55.22 54.45 400 2,500 -0.1
07/01/2021
54.36
 33,100 54.55 54.55 53.31 1,000 1,100 -0.0
06/01/2021
54.55
 92,100 54.55 54.64 54.07 62,800 1,200 3.5
05/01/2021
54.55
 44,700 54.64 54.64 54.26 2,000 2,800 -0.0
04/01/2021
54.64
 55,500 54.74 55.02 54.45 700 1,700 -0.1
31/12/2020
54.74
 28,860 54.83 54.83 53.98 190 540 -0.0
30/12/2020
54.83
 131,870 53.69 55.31 54.17 32,690 55,300 -1.3
29/12/2020
53.69
 112,050 52.64 53.88 52.35 35,060 1,510 1.9
28/12/2020
52.64
 43,910 52.74 53.21 52.55 1,120 2,240 -0.1
25/12/2020
52.74
 40,370 52.45 52.74 52.07 10,960 2,410 0.5
24/12/2020
52.45
 88,060 52.45 52.83 51.69 60,680 3,930 3.1
23/12/2020
52.45
 98,200 52.74 53.31 52.35 44,790 22,900 1.2
22/12/2020
52.74
 119,020 52.74 53.02 52.16 50,480 600 2.7
21/12/2020
52.74
 147,680 53.21 53.59 52.74 74,050 28,160 2.6
18/12/2020
53.21
 65,370 53.02 53.40 52.93 35,820 5,670 1.7
17/12/2020
53.02
 120,740 53.98 53.98 53.02 3,560 50,020 -2.6
16/12/2020
53.98
 103,890 53.69 54.17 53.59 33,400 25,220 0.5
15/12/2020
53.69
 111,940 53.31 54.36 53.40 37,230 24,780 0.7
14/12/2020
53.31
 66,620 53.21 53.98 52.74 6,130 1,060 0.3
11/12/2020
53.21
 96,820 52.83 53.31 52.45 52,580 15,960 2.0
10/12/2020
52.83
 97,550 53.59 53.88 52.83 45,200 1,350 2.5
09/12/2020
53.59
 109,230 52.74 54.26 53.40 42,200 21,740 1.2
08/12/2020
52.74
 141,930 52.16 53.88 52.35 36,500 15,020 1.2
07/12/2020
52.16
 152,470 51.50 52.16 51.40 37,730 2,000 2.0
04/12/2020
51.50
 99,320 51.59 51.69 51.11 47,120 0 2.5
03/12/2020
51.59
 113,570 51.50 51.97 50.92 78,900 0 4.3
02/12/2020
51.50
 64,760 51.97 51.97 51.02 26,940 240 1.4
01/12/2020
51.97
 229,580 50.83 52.26 49.68 116,450 0 6.2
30/11/2020
50.83
 76,650 50.73 51.11 50.35 45,230 0 2.4
27/11/2020
50.73
 59,490 50.54 50.83 50.07 31,290 0 1.7
26/11/2020
50.54
 46,430 50.54 50.54 49.49 15,470 0 0.8
25/11/2020
50.54
 73,760 50.54 51.50 49.78 15,210 1,410 0.7
24/11/2020
50.54
 130,970 51.88 52.16 50.54 39,880 690 2.1
23/11/2020
51.88
 205,320 51.50 52.16 51.31 15,170 10 0.8

Chính sách bảo mật | Điều khoản sử dụng |