CTCP Dịch vụ Hàng không Taseco (ast)

55
0
(0%)
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
55
2 tháng
(2024-09-13) 		-1.60 -2.83% 361,100 56,060 3.2
54
57.10
55
3 tháng
(2024-08-14) 		-3.10 -5.34% 560,600 34,560 2.0
54
60
55
6 tháng
(2024-05-16) 		-5.49 -9.08% 2,088,300 161,665 9.8
54
67.10
55
12 tháng
(2023-11-20) 		5.19 10.43% 5,860,400 -681,080 -37.9
48.04
67.10
55
24 tháng
(2022-11-23) 		4.21 8.30% 8,601,800 -464,830 -23.5
48.04
67.10
55
36 tháng
(2021-11-29) 		2.94 5.65% 15,759,900 378,686 29.7
45.10
67.10
55
60 tháng
(2019-12-09) 		-31.09 -36.11% 49,856,830 -1,123,454 -40.0
39.26
86.09
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2020
50.30
 464,250 47.06 50.30 48.48 100,660 337,900 -12.0
09/11/2020
47.06
 31,160 46.57 47.21 46.62 13,850 0 0.7
06/11/2020
46.57
 19,750 46.57 46.77 46.57 8,460 0 0.4
05/11/2020
46.57
 48,130 46.52 46.72 46.47 35,100 0 1.7
04/11/2020
46.52
 38,840 46.28 47.06 46.28 9,070 20,000 -0.5
03/11/2020
46.28
 53,610 45.98 46.47 45.98 14,110 33,000 -0.9
02/11/2020
45.98
 21,840 45.69 46.08 45.20 130 10 0.0
30/10/2020
45.69
 17,180 45.88 46.67 45.59 0 3,710 -0.2
29/10/2020
45.88
 63,740 44.32 46.08 44.27 24,370 1,250 1.1
28/10/2020
44.32
 217,940 47.26 47.26 44.12 2,400 70,700 -3.1
27/10/2020
47.26
 103,720 48.58 48.58 47.26 2,240 29,570 -1.1
26/10/2020
48.58
 155,140 48.73 48.87 48.48 103,600 68,660 1.7
23/10/2020
48.73
 78,600 48.63 49.22 48.58 38,000 25,000 0.6
22/10/2020
48.63
 67,020 48.53 48.78 48.33 48,140 24,140 1.2
21/10/2020
48.53
 81,430 48.63 48.92 48.43 50,480 17,830 1.6
20/10/2020
48.63
 69,960 49.02 49.41 48.43 13,000 27,640 -0.7
19/10/2020
49.02
 82,490 49.71 49.81 49.02 700 36,430 -1.8
16/10/2020
49.71
 99,640 49.51 49.71 49.12 59,410 0 3.0
15/10/2020
49.51
 121,660 48.73 49.51 48.73 19,050 37,860 -1.0
14/10/2020
48.73
 46,090 48.63 49.32 48.63 1,280 1,490 -0.0
13/10/2020
48.63
 29,770 48.73 49.02 48.43 440 3,230 -0.1
12/10/2020
48.73
 103,590 48.73 49.02 48.53 52,610 20,020 1.6
09/10/2020
48.73
 111,120 49.32 49.32 48.53 31,000 37,650 -0.3
08/10/2020
49.32
 77,450 49.51 49.51 48.73 15,220 4,230 0.5
07/10/2020
49.51
 58,480 49.90 49.90 49.22 1,850 100 0.1
06/10/2020
49.90
 86,010 49.90 50.49 49.90 0 960 -0.0
05/10/2020
49.90
 59,300 49.22 50.00 49.32 4,010 910 0.2
02/10/2020
49.22
 106,570 49.90 50.20 47.06 100 7,410 -0.4
01/10/2020
49.90
 113,440 49.61 50.49 49.71 5,150 1,030 0.2
30/09/2020
49.61
 66,980 49.61 49.81 49.22 4,510 1,190 0.2
29/09/2020
49.61
 127,440 50.39 50.49 49.61 300 0 0.0
28/09/2020
50.39
 87,350 50.49 50.88 50.10 300 210 0.0
25/09/2020
50.49
 137,420 50.49 50.98 50.10 3,800 480 0.2
24/09/2020
50.49
 200,900 51.86 52.06 50.49 1,300 7,640 -0.3
23/09/2020
51.86
 108,620 51.67 52.16 51.67 33,990 8,240 1.4
22/09/2020
51.67
 172,970 50.98 51.96 50.49 37,710 30,420 0.4
21/09/2020
50.98
 185,380 49.90 51.47 50.00 300 0 0.0
18/09/2020
49.90
 51,230 50.20 50.20 49.71 3,060 7,130 -0.2
17/09/2020
50.20
 178,790 50.30 50.69 49.32 90 54,180 -2.7
16/09/2020
50.30
 255,940 48.24 50.30 48.33 11,550 3,450 0.4
15/09/2020
48.24
 111,630 48.53 48.53 48.09 4,370 0 0.2
14/09/2020
48.53
 115,400 47.35 48.92 47.75 1,670 3,400 -0.1
11/09/2020
47.35
 60,750 47.84 47.84 47.26 12,550 1,130 0.6
10/09/2020
47.84
 209,290 48.04 48.53 47.16 5,960 150,250 -7.0
09/09/2020
48.04
 52,200 48.04 48.14 46.86 3,700 0 0.2
08/09/2020
48.04
 171,510 48.14 48.14 47.26 70,050 110,790 -2.0
07/09/2020
48.14
 226,500 48.04 48.82 48.04 17,640 22,350 -0.2
04/09/2020
48.04
 120,250 47.65 48.04 46.18 2,940 40 0.1
03/09/2020
47.65
 191,620 48.24 48.73 46.96 50 111,040 -5.4
01/09/2020
48.24
 156,850 46.57 48.53 47.06 19,110 20 0.9
31/08/2020
46.57
 238,700 44.81 46.57 45.10 3,940 5,100 -0.1
28/08/2020
44.81
 45,340 44.76 45.10 44.51 180 13,000 -0.6
27/08/2020
44.76
 25,610 44.51 44.90 44.41 900 9,640 -0.4
26/08/2020
44.51
 83,920 45.20 45.20 44.41 50 43,370 -2.0
25/08/2020
45.20
 57,350 45.59 46.08 45.10 380 21,140 -1.0
24/08/2020
45.59
 56,850 44.41 45.88 44.85 0 0 0
21/08/2020
44.41
 31,920 44.12 44.61 43.63 3,010 1,330 0.1
20/08/2020
44.12
 21,740 44.02 44.12 43.43 110 170 -0.0
19/08/2020
44.02
 56,780 44.51 44.56 43.63 2,150 7,720 -0.3
18/08/2020
44.51
 18,520 44.61 44.61 44.12 2,110 410 0.1
17/08/2020
44.61
 59,560 45.69 45.69 44.22 50 4,700 -0.2
14/08/2020
45.69
 136,160 44.76 46.57 44.76 4,400 2,410 0.1
13/08/2020
44.76
 67,670 43.33 44.81 43.33 4,480 200 0.2
12/08/2020
43.33
 73,330 42.89 43.43 42.75 930 0 0.0
11/08/2020
42.89
 57,560 42.06 43.14 42.50 630 1,310 -0.0
10/08/2020
42.06
 77,220 41.96 43.53 42.06 0 2,270 -0.1
07/08/2020
41.96
 42,620 42.84 42.84 41.67 150 1,620 -0.1
06/08/2020
42.84
 66,220 43.63 43.63 42.84 570 850 -0.0
05/08/2020
43.63
 99,840 42.65 43.63 42.16 1,650 130 0.1
04/08/2020
42.65
 63,700 42.55 43.14 42.16 400 430 -0.0
03/08/2020
42.55
 63,610 40.69 42.65 40.49 1,670 0 0.1
31/07/2020
40.69
 46,900 41.13 41.28 39.71 7,400 0 0.3
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
41.13
 96,800 41.18 42.21 40.20 10,000 4,340 0.2
29/07/2020
41.18
 67,990 44.00 44.00 40.94 340 1,270 -0.0
28/07/2020
44.00
 109,280 41.42 44.29 39.07 3,250 1,510 0.1
27/07/2020
41.42
 241,860 44.53 44.53 41.42 1,180 42,190 -1.8
24/07/2020
44.53
 97,540 47.69 47.69 44.39 1,060 24,740 -1.1
23/07/2020
47.69
 45,880 47.69 47.88 46.92 0 13,790 -0.7
22/07/2020
47.69
 44,040 48.36 48.36 47.69 1,020 2,760 -0.1
21/07/2020
48.36
 27,590 48.46 48.55 48.26 0 300 -0.0
20/07/2020
48.46
 24,540 48.65 48.65 48.46 0 460 -0.0
17/07/2020
48.65
 55,000 48.74 48.93 48.46 0 15,100 -0.8
16/07/2020
48.74
 33,630 48.84 48.93 48.65 0 20,560 -1.0
15/07/2020
48.84
 75,700 48.84 48.93 48.36 0 50,960 -2.6
14/07/2020
48.84
 68,190 48.84 48.84 48.36 0 53,710 -2.7
13/07/2020
48.84
 24,680 48.74 49.03 48.55 0 300 -0.0
10/07/2020
48.74
 22,920 48.84 48.93 48.36 10 870 -0.0
09/07/2020
48.84
 32,890 48.55 49.13 48.55 0 1,050 -0.1
08/07/2020
48.55
 11,600 49.13 49.51 48.36 0 0 0
07/07/2020
49.13
 27,840 49.70 50.56 49.13 0 1,760 -0.1
06/07/2020
49.70
 45,400 48.07 49.70 48.36 1,000 1,830 -0.0
03/07/2020
48.07
 31,170 47.79 49.80 47.69 70 410 -0.0
02/07/2020
47.79
 24,520 47.88 48.17 46.44 2,100 0 0.1
01/07/2020
47.88
 16,390 47.21 47.98 47.12 50 1,260 -0.1
30/06/2020
47.21
 34,130 48.26 48.65 46.92 1,520 4,400 -0.1
29/06/2020
48.26
 143,950 49.03 49.03 47.21 69,300 6,480 3.1
26/06/2020
49.03
 37,790 48.93 49.80 48.74 210 6,590 -0.3
25/06/2020
48.93
 46,420 49.32 49.32 48.65 1,150 5,410 -0.2
24/06/2020
49.32
 47,700 49.89 50.66 49.32 1,100 4,990 -0.2
23/06/2020
49.89
 37,390 49.60 50.37 49.60 1,660 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |