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)
02/07/2020
46.48
 24,520 46.57 46.85 45.18 2,100 0 0.1
01/07/2020
46.57
 16,390 45.92 46.67 45.83 50 1,260 -0.1
30/06/2020
45.92
 34,130 46.95 47.32 45.64 1,520 4,400 -0.1
29/06/2020
46.95
 143,950 47.69 47.69 45.92 69,300 6,480 3.1
26/06/2020
47.69
 37,790 47.60 48.44 47.41 210 6,590 -0.3
25/06/2020
47.60
 46,420 47.97 47.97 47.32 1,150 5,410 -0.2
24/06/2020
47.97
 47,700 48.53 49.27 47.97 1,100 4,990 -0.2
23/06/2020
48.53
 37,390 48.25 48.99 48.25 1,660 0 0.1
22/06/2020
48.25
 110,190 48.90 48.90 47.50 130 55,640 -2.9
19/06/2020
48.90
 44,950 48.72 49.37 48.72 2,610 0 0.1
18/06/2020
48.72
 58,660 48.72 48.72 47.78 3,760 1,530 0.1
17/06/2020
48.72
 36,440 48.44 48.99 48.25 30 0 0.0
16/06/2020
48.44
 75,930 47.60 48.44 47.97 1,460 6,940 -0.3
15/06/2020
47.60
 137,070 49.37 50.30 47.04 0 5,220 -0.3
12/06/2020
49.37
 272,650 49.93 49.93 46.48 13,650 51,230 -1.9
11/06/2020
49.93
 201,660 53.65 54.02 49.93 2,540 6,390 -0.2
10/06/2020
53.65
 143,290 54.49 54.49 53.19 3,350 20 0.2
09/06/2020
54.49
 294,600 54.02 55.79 53.93 9,650 22,030 -0.7
08/06/2020
54.02
 299,060 51.42 54.30 51.70 18,710 31,030 -0.7
05/06/2020
51.42
 101,400 51.70 51.98 50.76 7,150 0 0.4
04/06/2020
51.70
 239,040 50.11 52.16 50.11 9,840 1,110 0.5
03/06/2020
50.11
 132,530 51.04 51.04 49.93 150 103,470 -5.6
02/06/2020
51.04
 103,360 50.49 51.42 50.21 4,000 930 0.2
01/06/2020
50.49
 118,920 50.39 51.04 50.21 10 52,330 -2.8
29/05/2020
50.39
 38,700 50.30 51.14 50.11 1,660 130 0.1
28/05/2020
50.30
 52,340 50.86 50.86 49.83 2,690 10,490 -0.4
27/05/2020
50.86
 166,790 50.11 51.98 50.58 1,570 160 0.1
26/05/2020
50.11
 77,370 50.11 50.49 49.93 2,460 1,800 0.0
25/05/2020
50.11
 88,430 49.37 50.39 49.37 2,210 51,320 -2.6
22/05/2020
49.37
 109,550 50.58 50.67 49.37 120 7,160 -0.4
21/05/2020
50.58
 86,650 51.42 51.88 50.49 0 5,340 -0.3
20/05/2020
51.42
 136,000 51.23 52.72 51.23 13,940 49,120 -1.9
19/05/2020
51.23
 155,370 50.11 51.51 50.39 4,730 30,530 -1.4
18/05/2020
50.11
 71,850 50.21 50.49 48.72 2,250 14,860 -0.7
15/05/2020
50.21
 170,140 52.16 52.16 49.93 1,370 36,300 -1.9
14/05/2020
52.16
 86,950 52.53 52.72 50.30 2,290 15,690 -0.7
13/05/2020
52.53
 170,600 51.23 53.56 52.16 10 33,460 -1.9
12/05/2020
51.23
 361,010 48.25 51.23 48.72 13,740 110,160 -5.2
11/05/2020
48.25
 85,170 48.72 48.72 47.69 3,330 28,900 -1.3
08/05/2020
48.72
 98,220 48.16 49.27 48.25 3,190 20,340 -0.9
07/05/2020
48.16
 80,480 47.50 48.90 47.50 5,150 15,000 -0.5
06/05/2020
47.50
 79,470 48.25 48.34 47.04 1,510 19,010 -0.9
05/05/2020
48.25
 38,120 48.90 48.90 47.60 160 21,250 -1.1
04/05/2020
48.90
 55,690 49.93 50.76 48.90 3,770 13,460 -0.5
29/04/2020
49.93
 103,160 48.16 50.30 48.16 7,170 34,750 -1.5
28/04/2020
48.16
 43,340 47.50 48.90 47.50 3,410 15,000 -0.6
27/04/2020
47.50
 147,330 50.11 50.30 47.41 4,620 94,800 -4.7
24/04/2020
50.11
 44,750 51.14 51.23 49.55 190 11,360 -0.6
23/04/2020
51.14
 73,930 50.76 53.09 50.86 1,400 19,030 -1.0
22/04/2020
50.76
 75,950 50.49 50.86 47.32 6,530 31,450 -1.3
21/04/2020
50.49
 131,690 52.44 54.02 48.81 2,910 28,290 -1.4
20/04/2020
52.44
 185,960 49.37 52.63 49.09 1,490 40,590 -2.1
17/04/2020
49.37
 177,690 47.50 49.37 48.06 13,710 28,350 -0.8
16/04/2020
47.50
 103,580 45.64 48.44 45.55 2,270 22,220 -1.0
15/04/2020
45.64
 95,620 44.24 46.57 42.47 1,770 31,290 -1.4
14/04/2020
44.24
 105,100 46.85 46.85 44.20 920 28,430 -1.3
13/04/2020
46.85
 161,750 44.01 47.04 45.18 4,100 47,090 -2.1
10/04/2020
44.01
 170,570 41.92 44.52 41.45 2,740 48,130 -2.1
09/04/2020
41.92
 65,800 40.05 41.92 40.43 2,550 18,570 -0.7
08/04/2020
40.05
 60,310 41.82 41.82 39.12 3,670 44,140 -1.7
07/04/2020
41.82
 38,020 43.31 43.69 41.17 2,410 26,020 -1.1
06/04/2020
43.31
 41,100 40.52 43.31 41.08 3,190 1,000 0.1
03/04/2020
40.52
 118,550 38.66 40.89 38.66 2,370 81,680 -3.4
01/04/2020
38.66
 68,450 38.19 40.05 37.82 1,770 62,680 -2.5
31/03/2020
38.19
 29,510 38.19 40.80 37.72 1,110 12,310 -0.5
30/03/2020
38.19
 21,220 40.05 40.98 38.19 330 16,280 -0.7
27/03/2020
40.05
 12,330 39.82 41.87 39.82 1,280 1,100 0.0
26/03/2020
39.82
 62,510 42.80 43.22 39.82 41,030 7,430 1.4
25/03/2020
42.80
 19,560 40.05 42.85 40.05 9,960 4,730 0.2
24/03/2020
40.05
 20,310 40.05 40.98 38.19 1,550 0 0.1
23/03/2020
40.05
 21,980 43.03 43.03 40.05 1,680 2,950 -0.1
20/03/2020
43.03
 14,360 43.27 44.15 42.99 2,200 690 0.1
19/03/2020
43.27
 20,500 45.18 45.18 43.03 46,150 52,190 -0.3
18/03/2020
45.18
 62,230 44.24 46.11 44.24 46,150 52,190 -0.3
17/03/2020
44.24
 57,980 45.55 46.57 44.20 1,610 37,660 -1.7
16/03/2020
45.55
 62,890 47.32 47.41 44.01 18,690 55,290 -1.7
13/03/2020
47.32
 43,410 47.32 47.32 44.01 710 5,300 -0.2
12/03/2020
47.32
 32,140 50.30 50.30 46.85 0 250 -0.0
11/03/2020
50.30
 28,580 51.23 52.63 49.37 190 2,000 -0.1
10/03/2020
51.23
 39,660 51.98 51.98 48.90 8,160 18,960 -0.6
09/03/2020
51.98
 73,910 55.89 55.89 51.98 17,350 3,230 0.8
06/03/2020
55.89
 46,940 58.03 58.59 55.70 15,390 10,730 0.3
05/03/2020
58.03
 45,770 56.82 58.68 56.82 47,320 38,520 0.6
04/03/2020
56.82
 22,360 58.68 58.68 55.89 6,810 4,850 0.1
03/03/2020
58.68
 41,740 57.75 58.96 57.75 12,960 9,020 0.2
02/03/2020
57.75
 40,310 54.96 58.78 51.98 1,700 11,990 -0.6
28/02/2020
54.96
 38,940 51.42 54.96 47.97 7,560 24,270 -0.9
27/02/2020
51.42
 210,730 55.24 55.24 51.42 65,290 132,960 -3.8
26/02/2020
55.24
 57,210 58.50 58.50 54.49 23,020 21,250 0.1
25/02/2020
58.50
 57,150 62.41 62.41 58.12 15,150 14,880 0.0
24/02/2020
62.41
 45,410 64.74 65.20 62.41 19,370 16,720 0.2
21/02/2020
64.74
 39,540 67.53 67.53 64.74 1,790 6,370 -0.3
20/02/2020
67.53
 31,630 67.90 68.37 67.53 2,230 2,050 0.0
19/02/2020
67.90
 41,180 70.23 70.51 67.53 960 20,250 -1.4
18/02/2020
70.23
 33,180 72.56 73.12 69.77 1,380 14,570 -1.0
17/02/2020
72.56
 27,870 73.49 74.42 72.56 9,130 7,950 0.1
14/02/2020
73.49
 31,140 72.47 74.05 72.56 8,320 18,170 -0.8
13/02/2020
72.47
 34,390 71.72 72.47 71.72 1,360 7,500 -0.5
12/02/2020
71.72
 29,010 71.26 72.47 70.60 5,430 8,890 -0.3
11/02/2020
71.26
 31,080 70.60 71.26 70.60 12,480 7,740 0.4

Chính sách bảo mật | Điều khoản sử dụng |