CTCP Dịch vụ Hàng không Taseco (ast)

55.20
0.40
(0.73%)
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
(2024-10-09) 		-1.30 -2.30% 138,400 -240 -0.0
54
56.70
55.20
2 tháng
(2024-09-09) 		-1.30 -2.30% 423,300 34,760 2.0
54
57.10
55.20
3 tháng
(2024-08-12) 		-3.70 -6.28% 577,000 30,960 1.8
54
60
55.20
6 tháng
(2024-05-13) 		-3.14 -5.37% 2,282,900 231,665 14.0
54
67.10
55.20
12 tháng
(2023-11-14) 		4.12 8.07% 5,951,700 -752,280 -41.5
48.04
67.10
55.20
24 tháng
(2022-11-21) 		6.28 12.83% 8,612,200 -447,930 -22.6
48.04
67.10
55.20
36 tháng
(2021-11-24) 		2.85 5.44% 15,863,900 326,186 26.9
45.10
67.10
55.20
60 tháng
(2019-12-05) 		-26.49 -32.42% 49,930,490 -1,108,344 -38.7
39.26
86.09
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2020
50.08
 58,660 50.08 50.08 49.13 3,760 1,530 0.1
17/06/2020
50.08
 36,440 49.80 50.37 49.60 30 0 0.0
16/06/2020
49.80
 75,930 48.93 49.80 49.32 1,460 6,940 -0.3
15/06/2020
48.93
 137,070 50.75 51.71 48.36 0 5,220 -0.3
12/06/2020
50.75
 272,650 51.33 51.33 47.79 13,650 51,230 -1.9
11/06/2020
51.33
 201,660 55.16 55.54 51.33 2,540 6,390 -0.2
10/06/2020
55.16
 143,290 56.02 56.02 54.68 3,350 20 0.2
09/06/2020
56.02
 294,600 55.54 57.36 55.45 9,650 22,030 -0.7
08/06/2020
55.54
 299,060 52.86 55.83 53.15 18,710 31,030 -0.7
05/06/2020
52.86
 101,400 53.15 53.44 52.19 7,150 0 0.4
04/06/2020
53.15
 239,040 51.52 53.63 51.52 9,840 1,110 0.5
03/06/2020
51.52
 132,530 52.48 52.48 51.33 150 103,470 -5.6
02/06/2020
52.48
 103,360 51.90 52.86 51.62 4,000 930 0.2
01/06/2020
51.90
 118,920 51.81 52.48 51.62 10 52,330 -2.8
29/05/2020
51.81
 38,700 51.71 52.57 51.52 1,660 130 0.1
28/05/2020
51.71
 52,340 52.29 52.29 51.23 2,690 10,490 -0.4
27/05/2020
52.29
 166,790 51.52 53.44 52.00 1,570 160 0.1
26/05/2020
51.52
 77,370 51.52 51.90 51.33 2,460 1,800 0.0
25/05/2020
51.52
 88,430 50.75 51.81 50.75 2,210 51,320 -2.6
22/05/2020
50.75
 109,550 52.00 52.09 50.75 120 7,160 -0.4
21/05/2020
52.00
 86,650 52.86 53.34 51.90 0 5,340 -0.3
20/05/2020
52.86
 136,000 52.67 54.20 52.67 13,940 49,120 -1.9
19/05/2020
52.67
 155,370 51.52 52.96 51.81 4,730 30,530 -1.4
18/05/2020
51.52
 71,850 51.62 51.90 50.08 2,250 14,860 -0.7
15/05/2020
51.62
 170,140 53.63 53.63 51.33 1,370 36,300 -1.9
14/05/2020
53.63
 86,950 54.01 54.20 51.71 2,290 15,690 -0.7
13/05/2020
54.01
 170,600 52.67 55.06 53.63 10 33,460 -1.9
12/05/2020
52.67
 361,010 49.60 52.67 50.08 13,740 110,160 -5.2
11/05/2020
49.60
 85,170 50.08 50.08 49.03 3,330 28,900 -1.3
08/05/2020
50.08
 98,220 49.51 50.66 49.60 3,190 20,340 -0.9
07/05/2020
49.51
 80,480 48.84 50.28 48.84 5,150 15,000 -0.5
06/05/2020
48.84
 79,470 49.60 49.70 48.36 1,510 19,010 -0.9
05/05/2020
49.60
 38,120 50.28 50.28 48.93 160 21,250 -1.1
04/05/2020
50.28
 55,690 51.33 52.19 50.28 3,770 13,460 -0.5
29/04/2020
51.33
 103,160 49.51 51.71 49.51 7,170 34,750 -1.5
28/04/2020
49.51
 43,340 48.84 50.28 48.84 3,410 15,000 -0.6
27/04/2020
48.84
 147,330 51.52 51.71 48.74 4,620 94,800 -4.7
24/04/2020
51.52
 44,750 52.57 52.67 50.95 190 11,360 -0.6
23/04/2020
52.57
 73,930 52.19 54.58 52.29 1,400 19,030 -1.0
22/04/2020
52.19
 75,950 51.90 52.29 48.65 6,530 31,450 -1.3
21/04/2020
51.90
 131,690 53.91 55.54 50.18 2,910 28,290 -1.4
20/04/2020
53.91
 185,960 50.75 54.11 50.47 1,490 40,590 -2.1
17/04/2020
50.75
 177,690 48.84 50.75 49.41 13,710 28,350 -0.8
16/04/2020
48.84
 103,580 46.92 49.80 46.83 2,270 22,220 -1.0
15/04/2020
46.92
 95,620 45.49 47.88 43.67 1,770 31,290 -1.4
14/04/2020
45.49
 105,100 48.17 48.17 45.44 920 28,430 -1.3
13/04/2020
48.17
 161,750 45.25 48.36 46.44 4,100 47,090 -2.1
10/04/2020
45.25
 170,570 43.09 45.77 42.61 2,740 48,130 -2.1
09/04/2020
43.09
 65,800 41.18 43.09 41.56 2,550 18,570 -0.7
08/04/2020
41.18
 60,310 43.00 43.00 40.22 3,670 44,140 -1.7
07/04/2020
43.00
 38,020 44.53 44.91 42.33 2,410 26,020 -1.1
06/04/2020
44.53
 41,100 41.66 44.53 42.23 3,190 1,000 0.1
03/04/2020
41.66
 118,550 39.74 42.04 39.74 2,370 81,680 -3.4
01/04/2020
39.74
 68,450 39.26 41.18 38.88 1,770 62,680 -2.5
31/03/2020
39.26
 29,510 39.26 41.94 38.78 1,110 12,310 -0.5
30/03/2020
39.26
 21,220 41.18 42.14 39.26 330 16,280 -0.7
27/03/2020
41.18
 12,330 40.94 43.05 40.94 1,280 1,100 0.0
26/03/2020
40.94
 62,510 44.00 44.43 40.94 41,030 7,430 1.4
25/03/2020
44.00
 19,560 41.18 44.05 41.18 9,960 4,730 0.2
24/03/2020
41.18
 20,310 41.18 42.14 39.26 1,550 0 0.1
23/03/2020
41.18
 21,980 44.24 44.24 41.18 1,680 2,950 -0.1
20/03/2020
44.24
 14,360 44.48 45.39 44.19 2,200 690 0.1
19/03/2020
44.48
 20,500 46.44 46.44 44.24 46,150 52,190 -0.3
18/03/2020
46.44
 62,230 45.49 47.40 45.49 46,150 52,190 -0.3
17/03/2020
45.49
 57,980 46.83 47.88 45.44 1,610 37,660 -1.7
16/03/2020
46.83
 62,890 48.65 48.74 45.25 18,690 55,290 -1.7
13/03/2020
48.65
 43,410 48.65 48.65 45.25 710 5,300 -0.2
12/03/2020
48.65
 32,140 51.71 51.71 48.17 0 250 -0.0
11/03/2020
51.71
 28,580 52.67 54.11 50.75 190 2,000 -0.1
10/03/2020
52.67
 39,660 53.44 53.44 50.28 8,160 18,960 -0.6
09/03/2020
53.44
 73,910 57.46 57.46 53.44 17,350 3,230 0.8
06/03/2020
57.46
 46,940 59.66 60.23 57.27 15,390 10,730 0.3
05/03/2020
59.66
 45,770 58.42 60.33 58.42 47,320 38,520 0.6
04/03/2020
58.42
 22,360 60.33 60.33 57.46 6,810 4,850 0.1
03/03/2020
60.33
 41,740 59.37 60.62 59.37 12,960 9,020 0.2
02/03/2020
59.37
 40,310 56.50 60.43 53.44 1,700 11,990 -0.6
28/02/2020
56.50
 38,940 52.86 56.50 49.32 7,560 24,270 -0.9
27/02/2020
52.86
 210,730 56.79 56.79 52.86 65,290 132,960 -3.8
26/02/2020
56.79
 57,210 60.14 60.14 56.02 23,020 21,250 0.1
25/02/2020
60.14
 57,150 64.16 64.16 59.76 15,150 14,880 0.0
24/02/2020
64.16
 45,410 66.55 67.03 64.16 19,370 16,720 0.2
21/02/2020
66.55
 39,540 69.43 69.43 66.55 1,790 6,370 -0.3
20/02/2020
69.43
 31,630 69.81 70.29 69.43 2,230 2,050 0.0
19/02/2020
69.81
 41,180 72.20 72.49 69.43 960 20,250 -1.4
18/02/2020
72.20
 33,180 74.60 75.17 71.73 1,380 14,570 -1.0
17/02/2020
74.60
 27,870 75.56 76.51 74.60 9,130 7,950 0.1
14/02/2020
75.56
 31,140 74.50 76.13 74.60 8,320 18,170 -0.8
13/02/2020
74.50
 34,390 73.74 74.50 73.74 1,360 7,500 -0.5
12/02/2020
73.74
 29,010 73.26 74.50 72.59 5,430 8,890 -0.3
11/02/2020
73.26
 31,080 72.59 73.26 72.59 12,480 7,740 0.4
10/02/2020
72.59
 41,820 74.02 74.02 71.82 26,990 15,930 0.8
07/02/2020
74.02
 35,550 74.69 74.69 74.02 12,370 10,450 0.1
06/02/2020
74.69
 38,850 75.65 77.57 74.50 16,510 15,850 0.0
05/02/2020
75.65
 31,530 75.65 77.57 75.46 400 5,600 -0.4
04/02/2020
75.65
 31,560 78.53 79.48 75.37 210 6,300 -0.5
03/02/2020
78.53
 43,980 78.05 78.53 72.59 11,110 22,050 -0.8
31/01/2020
78.05
 23,900 80.44 80.44 78.05 14,140 9,300 0.4
30/01/2020
80.44
 61,500 83.31 83.31 77.95 36,070 10,100 2.2
22/01/2020
83.31
 22,560 82.64 83.60 82.64 8,070 4,500 0.3
21/01/2020
82.64
 36,980 81.88 83.79 82.36 9,900 5,950 0.3

Chính sách bảo mật | Điều khoản sử dụng |