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)
20/11/2020
51.50
 215,730 49.49 51.50 49.49 79,330 1,150 4.1
19/11/2020
49.49
 120,590 48.44 49.68 48.44 58,190 0 3.0
18/11/2020
48.44
 103,410 48.83 48.83 48.35 21,550 0 1.1
17/11/2020
48.83
 83,650 48.35 48.92 48.16 22,110 0 1.1
16/11/2020
48.35
 175,700 48.92 48.92 48.16 74,390 0 3.8
13/11/2020
48.92
 119,470 48.83 48.92 47.97 37,420 950 1.9
12/11/2020
48.83
 53,520 49.30 49.30 48.16 3,010 0 0.2
11/11/2020
49.30
 138,810 48.92 51.02 49.02 11,750 2,300 0.5
10/11/2020
48.92
 464,250 45.77 48.92 47.16 100,660 337,900 -12.0
09/11/2020
45.77
 31,160 45.30 45.92 45.35 13,850 0 0.7
06/11/2020
45.30
 19,750 45.30 45.49 45.30 8,460 0 0.4
05/11/2020
45.30
 48,130 45.25 45.44 45.20 35,100 0 1.7
04/11/2020
45.25
 38,840 45.01 45.77 45.01 9,070 20,000 -0.5
03/11/2020
45.01
 53,610 44.73 45.20 44.73 14,110 33,000 -0.9
02/11/2020
44.73
 21,840 44.44 44.82 43.96 130 10 0.0
30/10/2020
44.44
 17,180 44.63 45.39 44.34 0 3,710 -0.2
29/10/2020
44.63
 63,740 43.10 44.82 43.06 24,370 1,250 1.1
28/10/2020
43.10
 217,940 45.97 45.97 42.91 2,400 70,700 -3.1
27/10/2020
45.97
 103,720 47.25 47.25 45.97 2,240 29,570 -1.1
26/10/2020
47.25
 155,140 47.40 47.54 47.16 103,600 68,660 1.7
23/10/2020
47.40
 78,600 47.30 47.87 47.25 38,000 25,000 0.6
22/10/2020
47.30
 67,020 47.20 47.44 47.01 48,140 24,140 1.2
21/10/2020
47.20
 81,430 47.30 47.59 47.11 50,480 17,830 1.6
20/10/2020
47.30
 69,960 47.68 48.06 47.11 13,000 27,640 -0.7
19/10/2020
47.68
 82,490 48.35 48.44 47.68 700 36,430 -1.8
16/10/2020
48.35
 99,640 48.16 48.35 47.78 59,410 0 3.0
15/10/2020
48.16
 121,660 47.40 48.16 47.40 19,050 37,860 -1.0
14/10/2020
47.40
 46,090 47.30 47.97 47.30 1,280 1,490 -0.0
13/10/2020
47.30
 29,770 47.40 47.68 47.11 440 3,230 -0.1
12/10/2020
47.40
 103,590 47.40 47.68 47.20 52,610 20,020 1.6
09/10/2020
47.40
 111,120 47.97 47.97 47.20 31,000 37,650 -0.3
08/10/2020
47.97
 77,450 48.16 48.16 47.40 15,220 4,230 0.5
07/10/2020
48.16
 58,480 48.54 48.54 47.87 1,850 100 0.1
06/10/2020
48.54
 86,010 48.54 49.11 48.54 0 960 -0.0
05/10/2020
48.54
 59,300 47.87 48.64 47.97 4,010 910 0.2
02/10/2020
47.87
 106,570 48.54 48.83 45.77 100 7,410 -0.4
01/10/2020
48.54
 113,440 48.25 49.11 48.35 5,150 1,030 0.2
30/09/2020
48.25
 66,980 48.25 48.44 47.87 4,510 1,190 0.2
29/09/2020
48.25
 127,440 49.02 49.11 48.25 300 0 0.0
28/09/2020
49.02
 87,350 49.11 49.49 48.73 300 210 0.0
25/09/2020
49.11
 137,420 49.11 49.59 48.73 3,800 480 0.2
24/09/2020
49.11
 200,900 50.45 50.64 49.11 1,300 7,640 -0.3
23/09/2020
50.45
 108,620 50.26 50.73 50.26 33,990 8,240 1.4
22/09/2020
50.26
 172,970 49.59 50.54 49.11 37,710 30,420 0.4
21/09/2020
49.59
 185,380 48.54 50.07 48.64 300 0 0.0
18/09/2020
48.54
 51,230 48.83 48.83 48.35 3,060 7,130 -0.2
17/09/2020
48.83
 178,790 48.92 49.30 47.97 90 54,180 -2.7
16/09/2020
48.92
 255,940 46.92 48.92 47.01 11,550 3,450 0.4
15/09/2020
46.92
 111,630 47.20 47.20 46.78 4,370 0 0.2
14/09/2020
47.20
 115,400 46.06 47.59 46.44 1,670 3,400 -0.1
11/09/2020
46.06
 60,750 46.54 46.54 45.97 12,550 1,130 0.6
10/09/2020
46.54
 209,290 46.73 47.20 45.87 5,960 150,250 -7.0
09/09/2020
46.73
 52,200 46.73 46.82 45.58 3,700 0 0.2
08/09/2020
46.73
 171,510 46.82 46.82 45.97 70,050 110,790 -2.0
07/09/2020
46.82
 226,500 46.73 47.49 46.73 17,640 22,350 -0.2
04/09/2020
46.73
 120,250 46.35 46.73 44.92 2,940 40 0.1
03/09/2020
46.35
 191,620 46.92 47.40 45.68 50 111,040 -5.4
01/09/2020
46.92
 156,850 45.30 47.20 45.77 19,110 20 0.9
31/08/2020
45.30
 238,700 43.58 45.30 43.87 3,940 5,100 -0.1
28/08/2020
43.58
 45,340 43.53 43.87 43.29 180 13,000 -0.6
27/08/2020
43.53
 25,610 43.29 43.68 43.20 900 9,640 -0.4
26/08/2020
43.29
 83,920 43.96 43.96 43.20 50 43,370 -2.0
25/08/2020
43.96
 57,350 44.34 44.82 43.87 380 21,140 -1.0
24/08/2020
44.34
 56,850 43.20 44.63 43.63 0 0 0
21/08/2020
43.20
 31,920 42.91 43.39 42.44 3,010 1,330 0.1
20/08/2020
42.91
 21,740 42.82 42.91 42.25 110 170 -0.0
19/08/2020
42.82
 56,780 43.29 43.34 42.44 2,150 7,720 -0.3
18/08/2020
43.29
 18,520 43.39 43.39 42.91 2,110 410 0.1
17/08/2020
43.39
 59,560 44.44 44.44 43.01 50 4,700 -0.2
14/08/2020
44.44
 136,160 43.53 45.30 43.53 4,400 2,410 0.1
13/08/2020
43.53
 67,670 42.15 43.58 42.15 4,480 200 0.2
12/08/2020
42.15
 73,330 41.72 42.25 41.58 930 0 0.0
11/08/2020
41.72
 57,560 40.91 41.96 41.34 630 1,310 -0.0
10/08/2020
40.91
 77,220 40.82 42.34 40.91 0 2,270 -0.1
07/08/2020
40.82
 42,620 41.67 41.67 40.53 150 1,620 -0.1
06/08/2020
41.67
 66,220 42.44 42.44 41.67 570 850 -0.0
05/08/2020
42.44
 99,840 41.48 42.44 41.01 1,650 130 0.1
04/08/2020
41.48
 63,700 41.39 41.96 41.01 400 430 -0.0
03/08/2020
41.39
 63,610 39.58 41.48 39.39 1,670 0 0.1
31/07/2020
39.58
 46,900 40.00 40.15 38.62 7,400 0 0.3
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
40.00
 96,800 40.05 41.05 39.10 10,000 4,340 0.2
29/07/2020
40.05
 67,990 42.80 42.80 39.82 340 1,270 -0.0
28/07/2020
42.80
 109,280 40.29 43.08 38.00 3,250 1,510 0.1
27/07/2020
40.29
 241,860 43.31 43.31 40.29 1,180 42,190 -1.8
24/07/2020
43.31
 97,540 46.39 46.39 43.17 1,060 24,740 -1.1
23/07/2020
46.39
 45,880 46.39 46.57 45.64 0 13,790 -0.7
22/07/2020
46.39
 44,040 47.04 47.04 46.39 1,020 2,760 -0.1
21/07/2020
47.04
 27,590 47.13 47.23 46.95 0 300 -0.0
20/07/2020
47.13
 24,540 47.32 47.32 47.13 0 460 -0.0
17/07/2020
47.32
 55,000 47.41 47.60 47.13 0 15,100 -0.8
16/07/2020
47.41
 33,630 47.50 47.60 47.32 0 20,560 -1.0
15/07/2020
47.50
 75,700 47.50 47.60 47.04 0 50,960 -2.6
14/07/2020
47.50
 68,190 47.50 47.50 47.04 0 53,710 -2.7
13/07/2020
47.50
 24,680 47.41 47.69 47.23 0 300 -0.0
10/07/2020
47.41
 22,920 47.50 47.60 47.04 10 870 -0.0
09/07/2020
47.50
 32,890 47.23 47.78 47.23 0 1,050 -0.1
08/07/2020
47.23
 11,600 47.78 48.16 47.04 0 0 0
07/07/2020
47.78
 27,840 48.34 49.18 47.78 0 1,760 -0.1
06/07/2020
48.34
 45,400 46.76 48.34 47.04 1,000 1,830 -0.0
03/07/2020
46.76
 31,170 46.48 48.44 46.39 70 410 -0.0

Chính sách bảo mật | Điều khoản sử dụng |