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)
13/09/2019
60.80
 62,280 60.53 60.80 60.53 20,200 0 1.4
12/09/2019
60.53
 67,060 60.16 60.53 59.80 17,260 2,000 1.0
11/09/2019
60.16
 54,980 59.98 60.34 59.98 151,971 300 9.3
10/09/2019
59.98
 82,670 61.07 61.43 59.44 3,500 10,000 -0.4
09/09/2019
61.07
 51,650 61.61 61.61 60.62 1,500 0 0.1
06/09/2019
61.61
 60,020 61.43 61.79 61.43 4,352,319 6,640 274.2
05/09/2019
61.43
 67,290 60.98 61.43 61.16 18,880 0 1.3
04/09/2019
60.98
 137,010 59.53 61.61 59.71 87,250 17,500 4.7
03/09/2019
59.53
 94,200 59.26 59.98 59.35 31,700 4,000 1.8
30/08/2019
59.26
 140,620 59.35 59.35 58.08 0 85,930 -5.5
29/08/2019
59.35
 52,410 59.80 59.80 59.17 610 12,510 -0.8
28/08/2019
59.80
 72,770 60.62 60.71 59.26 3,620 8,670 -0.3
27/08/2019
60.62
 68,210 61.07 61.16 60.62 33,150 3,700 2.0
26/08/2019
61.07
 53,510 61.34 61.34 60.71 17,670 10,800 0.5
23/08/2019
61.34
 53,770 61.79 61.98 60.98 19,300 0 1.3
22/08/2019
61.79
 87,120 61.07 61.98 60.98 42,330 0 2.9
21/08/2019
61.07
 62,200 60.44 61.07 60.44 29,980 0 2.0
20/08/2019
60.44
 50,270 59.98 60.71 60.07 100 0 0.0
19/08/2019
59.98
 57,840 59.44 59.98 59.35 20 0 0.0
16/08/2019
59.44
 59,470 59.80 60.16 59.35 24,010 10,140 0.9
15/08/2019
59.80
 53,090 61.34 61.34 59.08 0 3,200 -0.2
14/08/2019
61.34
 55,130 61.70 61.70 61.07 20,160 250 1.3
13/08/2019
61.70
 74,440 61.61 61.79 61.16 36,470 11,740 1.7
12/08/2019
61.61
 142,120 60.71 62.16 60.53 54,680 5,250 3.3
09/08/2019
60.71
 116,390 60.80 60.98 59.80 63,960 13,050 3.4
08/08/2019
60.80
 133,810 59.89 61.07 59.35 64,760 28,390 2.4
07/08/2019
59.89
 185,220 57.99 60.34 57.81 71,700 24,230 3.1
06/08/2019
57.99
 77,220 58.35 58.35 57.08 33,840 850 2.1
05/08/2019
58.35
 58,040 58.44 58.53 57.81 2,650 12,930 -0.7
02/08/2019
58.44
 64,580 58.17 58.89 57.81 1,350 0 0.1
01/08/2019
58.17
 102,440 56.36 58.26 56.36 41,290 1,750 2.5
31/07/2019
56.36
 67,200 55.27 56.99 55.09 3,600 17,000 -0.8
30/07/2019
55.27
 72,530 55.27 55.45 55.09 1,480 0 0.1
29/07/2019
55.27
 56,150 55.90 55.90 55.09 1,020 11,950 -0.7
26/07/2019
55.90
 56,710 55.81 56.00 55.81 11,830 0 0.7
25/07/2019
55.81
 53,540 55.63 55.90 55.54 1,220 19,000 -1.1
24/07/2019
55.63
 59,860 55.81 56.00 55.45 0 8,050 -0.5
23/07/2019
55.81
 62,000 55.45 55.81 55.27 28,710 31,560 -0.2
22/07/2019
55.45
 71,400 56.54 56.63 55.45 0 16,060 -1.0
19/07/2019
56.54
 61,590 56.90 56.90 56.36 0 0 0
18/07/2019
56.90
 60,090 56.99 57.08 56.81 32,790 15,090 1.1
17/07/2019
56.99
 62,800 56.90 57.17 56.81 10,510 0 0.7
16/07/2019
56.90
 60,530 56.72 57.17 56.63 24,530 0 1.5
15/07/2019
56.72
 58,150 56.72 57.08 56.54 9,000 310 0.5
12/07/2019
56.72
 65,550 56.36 56.90 55.72 19,900 1,450 1.1
11/07/2019
56.36
 76,080 57.54 57.81 56.18 13,500 1,350 0.8
10/07/2019
57.54
 65,710 57.35 57.63 56.99 0 2,760 -0.2
09/07/2019
57.35
 76,720 57.81 58.17 57.08 14,170 0 0.9
08/07/2019
57.81
 62,700 58.17 58.53 57.63 2,300 500 0.1
05/07/2019
58.17
 97,330 57.99 58.26 57.90 23,340 3,850 1.2
04/07/2019
57.99
 74,580 57.72 57.99 57.72 6,700 2,300 0.3
03/07/2019
57.72
 63,340 57.90 57.99 57.72 4,200 0 0.3
02/07/2019
57.90
 61,520 58.08 58.17 57.81 540 0 0.0
01/07/2019
58.08
 66,490 57.99 58.17 57.90 0 0 0
28/06/2019
57.99
 62,300 57.99 58.44 57.90 0 1,200 -0.1
27/06/2019
57.99
 60,840 57.81 58.17 57.81 25,750 2,000 1.5
26/06/2019
57.81
 67,920 57.99 58.35 57.81 15,350 1,600 0.9
25/06/2019
57.99
 74,990 59.80 59.80 57.99 6,000 1,300 0.3
24/06/2019
59.80
 64,260 60.16 60.25 59.80 5,550 1,100 0.3
21/06/2019
60.16
 63,700 60.34 60.71 59.71 1,500 1,100 0.0
20/06/2019
60.34
 73,020 58.89 60.71 58.89 50 1,100 -0.1
19/06/2019
58.89
 65,840 59.26 59.44 58.89 2,150 0 0.1
18/06/2019
59.26
 73,660 59.62 59.80 59.26 10,150 1,100 0.6
17/06/2019
59.62
 60,540 60.89 60.98 59.17 206,720 4,410 13.5
14/06/2019
60.89
 97,410 60.89 60.89 59.80 69,500 41,400 1.9
13/06/2019
60.89
 213,970 58.89 60.89 59.08 154,590 7,000 9.8
12/06/2019
58.89
 155,660 57.99 58.89 58.17 99,940 0 6.5
11/06/2019
57.99
 82,150 57.90 58.44 57.99 16,700 0 1.1
10/06/2019
57.90
 240,910 57.17 57.90 57.26 201,660 0 12.8
07/06/2019
57.17
 80,070 57.17 57.26 56.90 0 0 0
06/06/2019
57.17
 90,190 57.17 57.17 56.81 200,000 100,000 6.3
05/06/2019
57.17
 104,370 57.08 57.54 56.90 52,200 0 3.3
04/06/2019
57.08
 96,920 55.54 57.08 55.45 61,400 0 3.8
03/06/2019
55.54
 99,340 55.27 55.54 55.00 76,000 44,150 1.9
31/05/2019
55.27
 163,950 55.27 55.27 55.00 132,800 109,550 1.4
30/05/2019
55.27
 94,940 55.63 55.63 55.18 52,710 23,290 1.8
29/05/2019
55.63
 80,430 55.90 55.90 55.36 16,750 4,630 0.7
28/05/2019
55.90
 148,090 55.72 55.90 55.45 93,680 35,420 3.6
27/05/2019
55.72
 95,230 56.63 56.81 55.45 22,120 43,000 -1.3
24/05/2019
56.63
 70,800 57.08 57.08 56.45 20,760 3,160 1.1
23/05/2019
57.08
 70,050 57.35 57.35 56.99 15,620 0 1.0
22/05/2019
57.35
 91,810 57.26 57.72 57.08 19,020 11,070 0.5
21/05/2019
57.26
 140,480 54.55 57.45 54.64 31,000 0 1.9
20/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
20/05/2019
54.55
 91,700 53.78 54.64 53.91 23,310 0 1.4
17/05/2019
53.78
 80,290 53.78 53.86 53.64 0 3,520 -0.3
16/05/2019
53.78
 72,720 53.86 53.93 53.64 5,180 2,540 0.2
15/05/2019
53.86
 80,790 53.64 54.15 53.78 2,130 0 0.2
14/05/2019
53.64
 80,370 54.36 54.51 53.64 0 3,000 -0.2
13/05/2019
54.36
 91,590 54.44 54.65 54.15 200 0 0.0
10/05/2019
54.44
 80,310 54.36 54.51 54.22 0 0 0
09/05/2019
54.36
 93,830 54.58 54.80 54.22 0 0 0
08/05/2019
54.58
 82,610 54.80 54.80 54.36 0 1,400 -0.1
07/05/2019
54.80
 96,700 54.36 54.80 54.36 36,170 910 2.7
06/05/2019
54.36
 108,120 54.51 54.51 54.36 80,400 1,800 5.9
03/05/2019
54.51
 90,470 54.65 54.80 54.29 16,800 400 1.2
02/05/2019
54.65
 106,840 54.65 54.73 54.36 56,200 0 4.2
26/04/2019
54.65
 85,950 54.36 54.65 54.36 21,100 0 1.6
25/04/2019
54.36
 106,620 54.65 54.65 54.22 32,930 0 2.5
24/04/2019
54.65
 100,950 54.58 54.73 54.29 29,080 690 2.1
23/04/2019
54.58
 108,310 54.58 54.65 54.29 71,010 500 5.3

Chính sách bảo mật | Điều khoản sử dụng |