CTCP Dịch vụ Hàng không Taseco (ast)

55
0.30
(0.55%)
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
(2024-10-14) 		-1 -1.79% 125,800 -1,540 -0.1
54
56
54.70
2 tháng
(2024-09-16) 		-1.10 -1.96% 356,500 58,660 3.3
54
57.10
54.70
3 tháng
(2024-08-15) 		-2.90 -5.01% 552,100 34,160 1.9
54
60
54.70
6 tháng
(2024-05-17) 		-4.81 -8.04% 2,053,700 153,265 9.3
54
67.10
54.70
12 tháng
(2023-11-20) 		5.19 10.43% 5,860,400 -681,080 -37.9
48.04
67.10
54.70
24 tháng
(2022-11-24) 		4.21 8.30% 8,601,800 -464,830 -24.0
48.04
67.10
54.70
36 tháng
(2021-11-29) 		2.94 5.65% 15,759,900 378,686 29.7
45.10
67.10
54.70
60 tháng
(2019-12-10) 		-27.64 -33.45% 49,815,910 -1,126,344 -40.3
39.26
85.23
54.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
60.59
 22,800 60.30 60.79 60.30 12,200 1,000 0.7
07/04/2021
60.30
 17,500 59.32 60.79 59.32 14,000 400 0.8
06/04/2021
59.32
 28,900 59.32 59.61 58.83 500 400 0.0
05/04/2021
59.32
 34,300 60.98 61.08 59.32 0 11,300 -0.7
02/04/2021
60.98
 28,800 60.79 61.28 60.39 14,200 100 0.9
01/04/2021
60.79
 37,800 60.30 60.79 59.32 17,000 500 1.0
31/03/2021
60.30
 26,600 60.39 61.28 59.71 2,000 3,300 -0.1
30/03/2021
60.39
 35,200 58.83 60.79 58.83 10,600 1,500 0.6
29/03/2021
58.83
 37,600 58.14 59.32 58.34 2,700 400 0.1
26/03/2021
58.14
 55,200 58.83 58.83 57.35 12,500 900 0.7
25/03/2021
58.83
 42,200 59.61 59.61 57.84 2,900 3,900 -0.1
24/03/2021
59.61
 42,100 59.81 59.81 58.83 500 6,700 -0.4
23/03/2021
59.81
 42,400 60.79 60.88 59.81 300 14,500 -0.9
22/03/2021
60.79
 49,800 60.79 61.67 60.79 700 27,800 -1.7
19/03/2021
60.79
 51,400 61.08 61.96 60.79 0 16,700 -1.0
18/03/2021
61.08
 23,600 61.08 61.86 61.08 0 800 -0.1
17/03/2021
61.08
 39,400 61.18 62.26 60.79 1,500 25,000 -1.5
16/03/2021
61.18
 137,800 60.88 61.77 60.49 94,200 34,800 3.7
15/03/2021
60.88
 82,000 61.47 62.26 60.88 0 7,800 -0.5
12/03/2021
61.47
 46,300 61.86 62.06 61.28 0 15,500 -1.0
11/03/2021
61.86
 69,400 62.35 62.84 61.86 1,000 12,900 -0.8
10/03/2021
62.35
 162,100 62.26 62.55 61.28 100,000 51,700 3.1
09/03/2021
62.26
 38,900 62.84 62.84 62.16 0 4,900 -0.3
08/03/2021
62.84
 63,700 63.34 65.20 62.84 0 31,500 -2.0
05/03/2021
63.34
 56,000 64.32 64.32 62.75 400 8,600 -0.5
04/03/2021
64.32
 127,900 63.92 65.39 63.73 73,300 72,500 0.1
03/03/2021
63.92
 151,700 62.75 64.41 62.75 67,300 84,200 -1.1
02/03/2021
62.75
 156,000 62.65 64.02 62.75 42,200 74,600 -2.1
01/03/2021
62.65
 89,900 62.65 64.22 62.65 800 57,800 -3.7
26/02/2021
62.65
 51,300 61.77 63.24 61.28 2,500 3,200 -0.0
25/02/2021
61.77
 56,300 60.79 62.65 60.88 600 31,000 -1.9
24/02/2021
60.79
 117,400 62.06 63.73 60.79 0 70,600 -4.5
23/02/2021
62.06
 208,000 60.30 63.73 60.79 69,100 100,400 -2.0
22/02/2021
60.30
 90,800 59.22 60.39 57.75 74,100 33,600 2.5
19/02/2021
59.22
 62,000 59.02 59.22 57.55 35,200 26,100 0.5
18/02/2021
59.02
 45,300 58.34 59.81 57.35 800 4,400 -0.2
17/02/2021
58.34
 48,500 57.35 58.43 56.67 29,400 2,000 1.6
09/02/2021
57.35
 105,500 56.37 57.35 55.79 77,200 66,900 0.6
08/02/2021
56.37
 54,700 57.45 57.45 55.88 23,700 700 1.3
05/02/2021
57.45
 30,500 56.86 57.45 56.86 2,900 2,000 0.1
04/02/2021
56.86
 76,000 55.88 57.06 55.88 5,700 4,500 0.1
03/02/2021
55.88
 55,800 55.59 56.18 54.41 1,900 8,800 -0.4
02/02/2021
55.59
 47,300 54.90 56.37 53.14 2,500 1,700 0.0
01/02/2021
54.90
 105,900 57.35 57.35 54.22 400 54,800 -3.1
29/01/2021
57.35
 167,900 55.69 58.14 51.86 89,400 11,500 4.4
28/01/2021
55.69
 56,100 59.81 59.81 55.69 5,200 3,100 0.1
27/01/2021
59.81
 62,000 60.20 61.28 58.53 36,300 9,500 1.6
26/01/2021
60.20
 47,800 62.16 62.16 60.20 700 5,900 -0.3
25/01/2021
62.16
 64,200 62.75 62.75 61.37 29,100 3,000 1.7
22/01/2021
62.75
 81,100 61.28 63.14 60.79 40,100 36,300 0.2
21/01/2021
61.28
 46,100 61.67 62.16 60.98 100 10,300 -0.6
20/01/2021
61.67
 192,600 58.24 62.26 57.55 100,200 52,800 2.8
19/01/2021
58.24
 220,200 58.34 59.02 57.84 178,900 8,500 10.1
18/01/2021
58.34
 144,000 58.14 58.63 57.35 92,800 7,700 5.1
15/01/2021
58.14
 137,900 58.83 58.83 57.45 2,400 53,000 -3.0
14/01/2021
58.83
 82,900 57.45 58.83 57.26 20,100 0 1.2
13/01/2021
57.45
 130,600 58.53 58.73 57.35 2,300 51,700 -2.9
12/01/2021
58.53
 133,600 56.67 58.53 56.67 4,900 19,200 -0.8
11/01/2021
56.67
 62,300 56.08 56.77 56.08 1,000 1,000 0.0
08/01/2021
56.08
 106,400 55.88 56.77 55.98 400 2,500 -0.1
07/01/2021
55.88
 33,100 56.08 56.08 54.81 1,000 1,100 -0.0
06/01/2021
56.08
 92,100 56.08 56.18 55.59 62,800 1,200 3.5
05/01/2021
56.08
 44,700 56.18 56.18 55.79 2,000 2,800 -0.0
04/01/2021
56.18
 55,500 56.28 56.57 55.98 700 1,700 -0.1
31/12/2020
56.28
 28,860 56.37 56.37 55.49 190 540 -0.0
30/12/2020
56.37
 131,870 55.20 56.86 55.69 32,690 55,300 -1.3
29/12/2020
55.20
 112,050 54.12 55.39 53.83 35,060 1,510 1.9
28/12/2020
54.12
 43,910 54.22 54.71 54.02 1,120 2,240 -0.1
25/12/2020
54.22
 40,370 53.92 54.22 53.53 10,960 2,410 0.5
24/12/2020
53.92
 88,060 53.92 54.32 53.14 60,680 3,930 3.1
23/12/2020
53.92
 98,200 54.22 54.81 53.83 44,790 22,900 1.2
22/12/2020
54.22
 119,020 54.22 54.51 53.63 50,480 600 2.7
21/12/2020
54.22
 147,680 54.71 55.10 54.22 74,050 28,160 2.6
18/12/2020
54.71
 65,370 54.51 54.90 54.41 35,820 5,670 1.7
17/12/2020
54.51
 120,740 55.49 55.49 54.51 3,560 50,020 -2.6
16/12/2020
55.49
 103,890 55.20 55.69 55.10 33,400 25,220 0.5
15/12/2020
55.20
 111,940 54.81 55.88 54.90 37,230 24,780 0.7
14/12/2020
54.81
 66,620 54.71 55.49 54.22 6,130 1,060 0.3
11/12/2020
54.71
 96,820 54.32 54.81 53.92 52,580 15,960 2.0
10/12/2020
54.32
 97,550 55.10 55.39 54.32 45,200 1,350 2.5
09/12/2020
55.10
 109,230 54.22 55.79 54.90 42,200 21,740 1.2
08/12/2020
54.22
 141,930 53.63 55.39 53.83 36,500 15,020 1.2
07/12/2020
53.63
 152,470 52.94 53.63 52.84 37,730 2,000 2.0
04/12/2020
52.94
 99,320 53.04 53.14 52.55 47,120 0 2.5
03/12/2020
53.04
 113,570 52.94 53.43 52.35 78,900 0 4.3
02/12/2020
52.94
 64,760 53.43 53.43 52.45 26,940 240 1.4
01/12/2020
53.43
 229,580 52.26 53.73 51.08 116,450 0 6.2
30/11/2020
52.26
 76,650 52.16 52.55 51.77 45,230 0 2.4
27/11/2020
52.16
 59,490 51.96 52.26 51.47 31,290 0 1.7
26/11/2020
51.96
 46,430 51.96 51.96 50.88 15,470 0 0.8
25/11/2020
51.96
 73,760 51.96 52.94 51.18 15,210 1,410 0.7
24/11/2020
51.96
 130,970 53.33 53.63 51.96 39,880 690 2.1
23/11/2020
53.33
 205,320 52.94 53.63 52.75 15,170 10 0.8
20/11/2020
52.94
 215,730 50.88 52.94 50.88 79,330 1,150 4.1
19/11/2020
50.88
 120,590 49.81 51.08 49.81 58,190 0 3.0
18/11/2020
49.81
 103,410 50.20 50.20 49.71 21,550 0 1.1
17/11/2020
50.20
 83,650 49.71 50.30 49.51 22,110 0 1.1
16/11/2020
49.71
 175,700 50.30 50.30 49.51 74,390 0 3.8
13/11/2020
50.30
 119,470 50.20 50.30 49.32 37,420 950 1.9
12/11/2020
50.20
 53,520 50.69 50.69 49.51 3,010 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |