CTCP Dịch vụ Hàng không Taseco (ast)

56.60
0.10
(0.18%)
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
(2024-08-20) 		-1.90 -3.25% 230,200 -17,800 -1.0
55.90
60
56.50
2 tháng
(2024-07-22) 		-3.50 -5.83% 541,600 10,700 0.7
55.90
60.20
56.50
3 tháng
(2024-06-21) 		-10.60 -15.80% 987,300 64,615 4.1
55.90
67.10
56.50
6 tháng
(2024-03-25) 		0.13 0.22% 2,964,000 272,705 16.7
53.14
67.10
56.50
12 tháng
(2023-09-25) 		-0.85 -1.49% 5,846,400 -825,840 -45.5
48.04
67.10
56.50
24 tháng
(2022-09-30) 		0.62 1.10% 9,395,200 127,050 12.0
45.10
67.10
56.50
36 tháng
(2021-10-05) 		2.09 3.83% 16,564,000 269,426 23.7
45.10
67.10
56.50
60 tháng
(2019-10-16) 		-7.31 -11.46% 51,461,230 -790,434 -15.0
39.26
86.09
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
74.89
 44,220 74.22 74.89 73.93 1,000 100 0.1
27/11/2019
74.22
 46,200 72.01 74.22 72.01 1,820 100 0.1
26/11/2019
72.01
 42,210 72.30 72.30 71.44 11,700 11,380 0.0
25/11/2019
72.30
 40,730 73.64 73.64 71.82 350 2,630 -0.2
22/11/2019
73.64
 53,530 74.69 74.69 72.49 36,720 17,320 1.5
21/11/2019
74.69
 48,170 72.68 74.69 72.78 28,330 6,200 1.7
20/11/2019
72.68
 42,580 72.01 72.68 71.82 11,160 260 0.8
19/11/2019
72.01
 43,000 70.67 72.01 70.67 19,380 0 1.4
18/11/2019
70.67
 41,040 69.72 70.67 69.91 16,400 3,080 1.0
15/11/2019
69.72
 43,730 68.47 70.29 68.47 10,450 390 0.7
14/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
14/11/2019
68.47
 41,240 68.37 70.29 68.28 1,040 470 0.0
13/11/2019
68.37
 40,690 68.37 68.56 67.54 10 170 -0.0
12/11/2019
68.37
 44,130 67.26 68.37 66.88 18,760 1,170 1.3
11/11/2019
67.26
 46,400 67.44 68.00 66.60 14,960 10,050 0.4
08/11/2019
67.44
 47,110 67.54 67.82 67.26 15,000 23,020 -0.6
07/11/2019
67.54
 43,250 68.47 68.93 67.26 11,110 16,580 -0.4
06/11/2019
68.47
 62,730 68.93 69.31 68.47 23,100 25,100 -0.1
05/11/2019
68.93
 52,340 68.56 68.93 68.19 27,910 16,000 0.9
04/11/2019
68.56
 47,610 68.00 68.75 67.91 27,490 16,000 0.8
01/11/2019
68.00
 52,710 67.54 68.19 67.26 32,890 17,000 1.2
31/10/2019
67.54
 44,510 67.44 68.47 67.35 3,670 20,500 -1.2
30/10/2019
67.44
 62,370 67.72 67.72 66.60 10,890 7,420 0.2
29/10/2019
67.72
 111,250 68.93 69.49 66.88 65,300 34,980 2.2
28/10/2019
68.93
 46,180 67.54 68.93 67.63 19,060 1,400 1.3
25/10/2019
67.54
 55,780 66.23 68.00 66.60 33,040 16,000 1.2
24/10/2019
66.23
 48,710 66.14 66.33 65.67 24,100 1,800 1.6
23/10/2019
66.14
 51,580 65.21 66.14 64.46 35,970 17,000 1.3
22/10/2019
65.21
 41,700 65.21 65.30 64.93 20,530 2,880 1.2
21/10/2019
65.21
 45,610 64.74 65.21 64.46 26,170 350 1.8
18/10/2019
64.74
 58,210 64.18 64.83 64.18 34,100 17,170 1.2
17/10/2019
64.18
 66,480 63.81 64.37 63.90 47,100 17,000 2.1
16/10/2019
63.81
 75,990 63.34 64.18 63.72 59,250 17,000 2.9
15/10/2019
63.34
 69,210 63.44 63.81 63.25 36,000 11,870 1.7
14/10/2019
63.44
 48,740 63.44 64.09 63.16 22,750 0 1.6
11/10/2019
63.44
 103,490 62.41 63.62 62.60 5,040 50 0.3
10/10/2019
62.41
 46,630 62.32 62.41 62.13 5,080 100 0.3
09/10/2019
62.32
 41,930 62.60 63.16 62.23 7,200 8,570 -0.1
08/10/2019
62.60
 60,270 64.46 64.65 62.60 0 17,000 -1.1
07/10/2019
64.46
 144,180 62.23 65.11 62.69 100,000 18,000 5.6
04/10/2019
62.23
 48,570 61.67 62.51 61.95 17,300 4,000 0.9
03/10/2019
61.67
 62,800 62.04 62.23 61.29 0 0 0
02/10/2019
62.04
 54,050 62.13 62.32 61.76 12,700 0 0.8
01/10/2019
62.13
 52,160 61.85 62.51 61.85 13,830 6,520 0.5
30/09/2019
61.85
 60,440 60.74 61.85 60.55 14,560 2,680 0.8
27/09/2019
60.74
 66,720 60.74 61.57 60.55 7,590 18,130 -0.7
26/09/2019
60.74
 75,250 61.48 61.57 60.74 0 13,960 -0.9
25/09/2019
61.48
 67,200 61.95 62.32 61.29 13,630 16,030 -0.2
24/09/2019
61.95
 86,400 63.44 63.62 60.74 11,650 14,300 -0.2
23/09/2019
63.44
 146,180 66.23 66.23 63.44 45,710 66,200 -1.4
20/09/2019
66.23
 58,310 66.14 67.07 66.14 5,200 0 0.4
19/09/2019
66.14
 66,070 66.88 67.44 65.49 3,900 0 0.3
18/09/2019
66.88
 148,530 63.16 66.88 63.34 8,500 0 0.6
17/09/2019
63.16
 60,770 62.97 63.34 62.79 20,500 0 1.4
16/09/2019
62.97
 90,580 62.51 63.16 62.51 22,010 500 1.4
13/09/2019
62.51
 62,280 62.23 62.51 62.23 20,200 0 1.4
12/09/2019
62.23
 67,060 61.85 62.23 61.48 17,260 2,000 1.0
11/09/2019
61.85
 54,980 61.67 62.04 61.67 151,971 300 9.3
10/09/2019
61.67
 82,670 62.79 63.16 61.11 3,500 10,000 -0.4
09/09/2019
62.79
 51,650 63.34 63.34 62.32 1,500 0 0.1
06/09/2019
63.34
 60,020 63.16 63.53 63.16 4,352,319 6,640 274.2
05/09/2019
63.16
 67,290 62.69 63.16 62.88 18,880 0 1.3
04/09/2019
62.69
 137,010 61.20 63.34 61.39 87,250 17,500 4.7
03/09/2019
61.20
 94,200 60.92 61.67 61.02 31,700 4,000 1.8
30/08/2019
60.92
 140,620 61.02 61.02 59.71 0 85,930 -5.5
29/08/2019
61.02
 52,410 61.48 61.48 60.83 610 12,510 -0.8
28/08/2019
61.48
 72,770 62.32 62.41 60.92 3,620 8,670 -0.3
27/08/2019
62.32
 68,210 62.79 62.88 62.32 33,150 3,700 2.0
26/08/2019
62.79
 53,510 63.06 63.06 62.41 17,670 10,800 0.5
23/08/2019
63.06
 53,770 63.53 63.72 62.69 19,300 0 1.3
22/08/2019
63.53
 87,120 62.79 63.72 62.69 42,330 0 2.9
21/08/2019
62.79
 62,200 62.13 62.79 62.13 29,980 0 2.0
20/08/2019
62.13
 50,270 61.67 62.41 61.76 100 0 0.0
19/08/2019
61.67
 57,840 61.11 61.67 61.02 20 0 0.0
16/08/2019
61.11
 59,470 61.48 61.85 61.02 24,010 10,140 0.9
15/08/2019
61.48
 53,090 63.06 63.06 60.74 0 3,200 -0.2
14/08/2019
63.06
 55,130 63.44 63.44 62.79 20,160 250 1.3
13/08/2019
63.44
 74,440 63.34 63.53 62.88 36,470 11,740 1.7
12/08/2019
63.34
 142,120 62.41 63.90 62.23 54,680 5,250 3.3
09/08/2019
62.41
 116,390 62.51 62.69 61.48 63,960 13,050 3.4
08/08/2019
62.51
 133,810 61.57 62.79 61.02 64,760 28,390 2.4
07/08/2019
61.57
 185,220 59.62 62.04 59.43 71,700 24,230 3.1
06/08/2019
59.62
 77,220 59.99 59.99 58.69 33,840 850 2.1
05/08/2019
59.99
 58,040 60.08 60.18 59.43 2,650 12,930 -0.7
02/08/2019
60.08
 64,580 59.80 60.55 59.43 1,350 0 0.1
01/08/2019
59.80
 102,440 57.94 59.90 57.94 41,290 1,750 2.5
31/07/2019
57.94
 67,200 56.82 58.59 56.64 3,600 17,000 -0.8
30/07/2019
56.82
 72,530 56.82 57.01 56.64 1,480 0 0.1
29/07/2019
56.82
 56,150 57.48 57.48 56.64 1,020 11,950 -0.7
26/07/2019
57.48
 56,710 57.38 57.57 57.38 11,830 0 0.7
25/07/2019
57.38
 53,540 57.20 57.48 57.10 1,220 19,000 -1.1
24/07/2019
57.20
 59,860 57.38 57.57 57.01 0 8,050 -0.5
23/07/2019
57.38
 62,000 57.01 57.38 56.82 28,710 31,560 -0.2
22/07/2019
57.01
 71,400 58.13 58.22 57.01 0 16,060 -1.0
19/07/2019
58.13
 61,590 58.50 58.50 57.94 0 0 0
18/07/2019
58.50
 60,090 58.59 58.69 58.41 32,790 15,090 1.1
17/07/2019
58.59
 62,800 58.50 58.78 58.41 10,510 0 0.7
16/07/2019
58.50
 60,530 58.31 58.78 58.22 24,530 0 1.5
15/07/2019
58.31
 58,150 58.31 58.69 58.13 9,000 310 0.5
12/07/2019
58.31
 65,550 57.94 58.50 57.29 19,900 1,450 1.1
11/07/2019
57.94
 76,080 59.15 59.43 57.76 13,500 1,350 0.8

Chính sách bảo mật | Điều khoản sử dụng |