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)
10/02/2020
70.60
 41,820 72.00 72.00 69.86 26,990 15,930 0.8
07/02/2020
72.00
 35,550 72.65 72.65 72.00 12,370 10,450 0.1
06/02/2020
72.65
 38,850 73.59 75.45 72.47 16,510 15,850 0.0
05/02/2020
73.59
 31,530 73.59 75.45 73.40 400 5,600 -0.4
04/02/2020
73.59
 31,560 76.38 77.31 73.31 210 6,300 -0.5
03/02/2020
76.38
 43,980 75.91 76.38 70.60 11,110 22,050 -0.8
31/01/2020
75.91
 23,900 78.24 78.24 75.91 14,140 9,300 0.4
30/01/2020
78.24
 61,500 81.04 81.04 75.82 36,070 10,100 2.2
22/01/2020
81.04
 22,560 80.39 81.32 80.39 8,070 4,500 0.3
21/01/2020
80.39
 36,980 79.64 81.50 80.11 9,900 5,950 0.3
20/01/2020
79.64
 32,600 78.99 79.64 78.71 10,970 1,740 0.8
17/01/2020
78.99
 32,110 78.80 79.17 78.80 13,420 1,300 1.0
16/01/2020
78.80
 32,970 79.17 79.17 78.62 10,160 2,780 0.6
15/01/2020
79.17
 33,340 78.89 79.17 78.24 1,400 1,220 0.0
14/01/2020
78.89
 58,030 76.85 79.45 76.85 31,600 22,960 0.7
13/01/2020
76.85
 34,670 77.31 77.31 76.38 8,360 6,750 0.1
10/01/2020
77.31
 124,870 78.71 79.17 76.38 105,160 116,650 -1.0
09/01/2020
78.71
 37,960 78.15 79.64 77.03 19,820 21,990 -0.2
08/01/2020
78.15
 37,740 81.97 81.97 77.78 11,920 13,090 -0.1
07/01/2020
81.97
 31,160 82.90 83.09 81.78 2,400 4,510 -0.2
06/01/2020
82.90
 44,450 78.43 82.90 78.34 23,020 6,640 1.4
03/01/2020
78.43
 34,810 79.17 80.01 78.43 6,830 9,130 -0.2
02/01/2020
79.17
 32,590 79.17 80.11 79.17 10,060 10,000 0.0
31/12/2019
79.17
 33,730 79.36 79.55 78.71 4,700 6,800 -0.2
30/12/2019
79.36
 34,310 79.17 80.76 79.08 10,850 11,150 -0.0
27/12/2019
79.17
 32,190 78.99 79.17 78.24 6,920 850 0.5
26/12/2019
78.99
 38,130 79.17 79.73 78.71 9,530 13,580 -0.3
25/12/2019
79.17
 38,360 77.96 80.01 79.17 9,290 120 0.8
24/12/2019
77.96
 38,340 76.38 78.06 75.91 8,950 4,060 0.4
23/12/2019
76.38
 42,140 74.98 77.68 74.98 24,320 1,200 1.9
20/12/2019
74.98
 31,590 74.52 75.45 74.52 5,970 1,250 0.4
19/12/2019
74.52
 37,090 74.52 76.29 73.77 3,070 610 0.2
18/12/2019
74.52
 41,710 74.14 76.19 73.59 10,400 6,320 0.3
17/12/2019
74.14
 40,430 76.85 77.50 73.77 4,980 6,260 -0.1
16/12/2019
76.85
 69,140 76.85 79.17 74.42 1,700 55,720 -4.3
13/12/2019
76.85
 39,720 76.85 77.78 74.52 3,760 28,150 -2.0
12/12/2019
76.85
 40,860 78.24 80.94 74.61 1,300 9,430 -0.7
11/12/2019
78.24
 34,480 80.39 81.97 78.15 3,360 6,200 -0.2
10/12/2019
80.39
 62,100 83.74 83.74 80.11 2,310 25,710 -2.0
09/12/2019
83.74
 40,920 78.71 83.74 79.17 3,190 300 0.2
06/12/2019
78.71
 40,610 79.45 79.73 76.38 7,760 1,530 0.5
05/12/2019
79.45
 41,750 76.38 80.11 78.24 10,310 1,030 0.8
04/12/2019
76.38
 42,190 73.59 76.85 72.19 8,220 520 0.6
03/12/2019
73.59
 65,690 74.33 76.57 71.72 35,070 53,240 -1.4
02/12/2019
74.33
 41,150 72.84 74.33 72.84 11,660 310 0.9
29/11/2019
72.84
 40,720 72.84 73.59 72.47 1,270 820 0.0
28/11/2019
72.84
 44,220 72.19 72.84 71.91 1,000 100 0.1
27/11/2019
72.19
 46,200 70.05 72.19 70.05 1,820 100 0.1
26/11/2019
70.05
 42,210 70.33 70.33 69.49 11,700 11,380 0.0
25/11/2019
70.33
 40,730 71.63 71.63 69.86 350 2,630 -0.2
22/11/2019
71.63
 53,530 72.65 72.65 70.51 36,720 17,320 1.5
21/11/2019
72.65
 48,170 70.70 72.65 70.79 28,330 6,200 1.7
20/11/2019
70.70
 42,580 70.05 70.70 69.86 11,160 260 0.8
19/11/2019
70.05
 43,000 68.74 70.05 68.74 19,380 0 1.4
18/11/2019
68.74
 41,040 67.81 68.74 68.00 16,400 3,080 1.0
15/11/2019
67.81
 43,730 66.60 68.37 66.60 10,450 390 0.7
14/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
14/11/2019
66.60
 41,240 66.51 68.37 66.41 1,040 470 0.0
13/11/2019
66.51
 40,690 66.51 66.69 65.69 10 170 -0.0
12/11/2019
66.51
 44,130 65.42 66.51 65.06 18,760 1,170 1.3
11/11/2019
65.42
 46,400 65.60 66.14 64.78 14,960 10,050 0.4
08/11/2019
65.60
 47,110 65.69 65.96 65.42 15,000 23,020 -0.6
07/11/2019
65.69
 43,250 66.60 67.05 65.42 11,110 16,580 -0.4
06/11/2019
66.60
 62,730 67.05 67.41 66.60 23,100 25,100 -0.1
05/11/2019
67.05
 52,340 66.69 67.05 66.32 27,910 16,000 0.9
04/11/2019
66.69
 47,610 66.14 66.87 66.05 27,490 16,000 0.8
01/11/2019
66.14
 52,710 65.69 66.32 65.42 32,890 17,000 1.2
31/10/2019
65.69
 44,510 65.60 66.60 65.51 3,670 20,500 -1.2
30/10/2019
65.60
 62,370 65.87 65.87 64.78 10,890 7,420 0.2
29/10/2019
65.87
 111,250 67.05 67.59 65.06 65,300 34,980 2.2
28/10/2019
67.05
 46,180 65.69 67.05 65.78 19,060 1,400 1.3
25/10/2019
65.69
 55,780 64.42 66.14 64.78 33,040 16,000 1.2
24/10/2019
64.42
 48,710 64.33 64.51 63.88 24,100 1,800 1.6
23/10/2019
64.33
 51,580 63.43 64.33 62.70 35,970 17,000 1.3
22/10/2019
63.43
 41,700 63.43 63.52 63.15 20,530 2,880 1.2
21/10/2019
63.43
 45,610 62.97 63.43 62.70 26,170 350 1.8
18/10/2019
62.97
 58,210 62.43 63.06 62.43 34,100 17,170 1.2
17/10/2019
62.43
 66,480 62.07 62.61 62.16 47,100 17,000 2.1
16/10/2019
62.07
 75,990 61.61 62.43 61.98 59,250 17,000 2.9
15/10/2019
61.61
 69,210 61.70 62.07 61.52 36,000 11,870 1.7
14/10/2019
61.70
 48,740 61.70 62.34 61.43 22,750 0 1.6
11/10/2019
61.70
 103,490 60.71 61.89 60.89 5,040 50 0.3
10/10/2019
60.71
 46,630 60.62 60.71 60.44 5,080 100 0.3
09/10/2019
60.62
 41,930 60.89 61.43 60.53 7,200 8,570 -0.1
08/10/2019
60.89
 60,270 62.70 62.88 60.89 0 17,000 -1.1
07/10/2019
62.70
 144,180 60.53 63.33 60.98 100,000 18,000 5.6
04/10/2019
60.53
 48,570 59.98 60.80 60.25 17,300 4,000 0.9
03/10/2019
59.98
 62,800 60.34 60.53 59.62 0 0 0
02/10/2019
60.34
 54,050 60.44 60.62 60.07 12,700 0 0.8
01/10/2019
60.44
 52,160 60.16 60.80 60.16 13,830 6,520 0.5
30/09/2019
60.16
 60,440 59.08 60.16 58.89 14,560 2,680 0.8
27/09/2019
59.08
 66,720 59.08 59.89 58.89 7,590 18,130 -0.7
26/09/2019
59.08
 75,250 59.80 59.89 59.08 0 13,960 -0.9
25/09/2019
59.80
 67,200 60.25 60.62 59.62 13,630 16,030 -0.2
24/09/2019
60.25
 86,400 61.70 61.89 59.08 11,650 14,300 -0.2
23/09/2019
61.70
 146,180 64.42 64.42 61.70 45,710 66,200 -1.4
20/09/2019
64.42
 58,310 64.33 65.24 64.33 5,200 0 0.4
19/09/2019
64.33
 66,070 65.06 65.60 63.70 3,900 0 0.3
18/09/2019
65.06
 148,530 61.43 65.06 61.61 8,500 0 0.6
17/09/2019
61.43
 60,770 61.25 61.61 61.07 20,500 0 1.4
16/09/2019
61.25
 90,580 60.80 61.43 60.80 22,010 500 1.4

Chính sách bảo mật | Điều khoản sử dụng |