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)
22/04/2019
54.58
 141,740 54.29 54.87 54.00 79,690 2,200 5.8
19/04/2019
54.29
 92,170 54.07 54.51 54.07 30,800 2,000 2.2
18/04/2019
54.07
 71,220 54.36 54.51 53.64 23,000 2,900 1.5
17/04/2019
54.36
 132,770 52.19 54.36 52.41 48,160 400 3.5
16/04/2019
52.19
 65,050 52.34 52.77 51.83 21,690 0 1.6
12/04/2019
52.34
 100,640 51.47 52.34 51.54 43,500 2,300 2.9
11/04/2019
51.47
 78,760 51.03 51.61 51.03 41,510 0 2.9
10/04/2019
51.03
 72,660 50.60 51.10 50.60 27,000 300 1.9
09/04/2019
50.60
 70,790 51.32 51.47 50.60 1,240 18,450 -1.2
08/04/2019
51.32
 67,330 51.18 51.47 51.03 3,250 0 0.2
05/04/2019
51.18
 72,110 51.03 51.18 51.03 2,600 0 0.2
04/04/2019
51.03
 61,900 51.18 51.25 51.03 210 0 0.0
03/04/2019
51.18
 56,780 51.25 51.25 50.96 0 0 0
02/04/2019
51.25
 70,360 51.10 51.25 51.10 43,170 0 3.0
01/04/2019
51.10
 60,910 51.25 51.25 50.81 200 5,000 -0.3
29/03/2019
51.25
 69,240 51.18 51.32 51.18 20,500 0 1.4
28/03/2019
51.18
 73,100 50.89 51.18 50.74 27,240 0 1.9
27/03/2019
50.89
 69,940 51.25 51.25 50.89 20 0 0.0
26/03/2019
51.25
 55,780 51.25 51.39 51.25 0 0 0
25/03/2019
51.25
 51,910 51.54 51.54 50.96 0 0 0
22/03/2019
51.54
 55,320 51.61 51.61 51.32 0 0 0
21/03/2019
51.61
 60,540 51.39 51.68 51.39 0 750 -0.1
20/03/2019
51.39
 61,770 51.32 51.47 50.89 100 400 -0.0
19/03/2019
51.32
 57,290 50.38 51.39 50.67 30,000 1,100 2.0
18/03/2019
50.38
 61,390 51.10 51.10 49.73 0 3,010 -0.2
15/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2019
51.10
 60,260 50.31 51.39 50.89 26,780 0 1.9
14/03/2019
50.31
 58,020 50.31 50.31 50.02 0 2,610 -0.2
13/03/2019
50.31
 54,290 50.23 50.52 50.23 450 2,920 -0.2
12/03/2019
50.23
 77,190 50.02 50.23 50.02 55,060 0 3.9
11/03/2019
50.02
 55,580 49.88 50.02 49.67 10 0 0.0
08/03/2019
49.88
 58,960 50.38 50.38 49.74 0 0 0
07/03/2019
50.38
 56,610 50.38 50.59 50.16 500 0 0.0
06/03/2019
50.38
 57,230 50.59 50.73 50.38 0 0 0
05/03/2019
50.59
 56,580 50.38 50.66 50.38 0 800 -0.1
04/03/2019
50.38
 72,170 50.02 50.52 50.02 0 0 0
01/03/2019
50.02
 61,050 49.81 50.23 49.67 1,400 0 0.1
28/02/2019
49.81
 64,940 50.38 50.52 49.67 0 0 0
27/02/2019
50.38
 65,040 50.02 50.38 50.02 0 0 0
26/02/2019
50.02
 65,230 49.67 50.02 49.67 0 0 0
25/02/2019
49.67
 77,160 49.24 49.67 49.10 0 5,000 -0.3
22/02/2019
49.24
 55,070 49.17 49.31 48.96 1,000 0 0.1
21/02/2019
49.17
 59,010 49.17 49.31 48.89 0 0 0
20/02/2019
49.17
 66,000 48.96 49.31 49.03 33,000 0 2.3
19/02/2019
48.96
 73,590 48.60 48.96 48.67 41,000 0 2.8
18/02/2019
48.60
 81,500 47.96 48.60 47.96 17,350 0 1.2
15/02/2019
47.96
 60,550 48.25 48.60 47.96 1,000 0 0.1
14/02/2019
48.25
 78,080 47.54 48.25 47.54 46,550 200 3.1
13/02/2019
47.54
 67,320 46.97 47.54 47.11 20,000 1,000 1.3
12/02/2019
46.97
 69,770 46.47 46.97 46.33 17,770 0 1.2
11/02/2019
46.47
 62,740 46.12 46.47 46.05 20 1,600 -0.1
01/02/2019
46.12
 63,300 45.62 46.47 45.76 250 0 0.0
31/01/2019
45.62
 72,230 45.05 45.76 45.05 0 0 0
30/01/2019
45.05
 61,020 44.70 45.13 44.56 0 0 0
29/01/2019
44.70
 60,350 44.70 44.70 44.49 0 0 0
28/01/2019
44.70
 66,260 44.70 44.70 44.42 50 34,380 -2.2
25/01/2019
44.70
 62,660 44.56 45.41 44.56 0 15,860 -1.0
24/01/2019
44.56
 61,220 44.63 44.70 44.35 0 14,340 -0.9
23/01/2019
44.63
 69,100 44.56 44.84 44.42 7,000 16,820 -0.6
22/01/2019
44.56
 62,850 44.56 44.77 44.42 70 13,970 -0.9
21/01/2019
44.56
 71,890 44.42 44.84 44.42 0 22,400 -1.4
18/01/2019
44.42
 75,880 44.20 45.41 44.13 0 19,830 -1.2
17/01/2019
44.20
 105,300 46.47 46.54 44.13 0 56,400 -3.6
16/01/2019
46.47
 121,340 49.10 49.10 45.91 0 0 0
15/01/2019
49.10
 69,580 50.02 50.16 48.96 0 0 0
14/01/2019
50.02
 59,650 50.59 50.66 49.88 0 0 0
11/01/2019
50.59
 71,750 50.87 50.87 50.16 200 2,000 -0.1
10/01/2019
50.87
 72,150 50.73 50.94 50.59 400 0 0.0
09/01/2019
50.73
 103,950 49.88 50.87 49.88 0 250 -0.0
08/01/2019
49.88
 102,510 49.17 49.95 49.17 0 0 0
07/01/2019
49.17
 69,760 48.96 49.24 48.96 0 0 0
04/01/2019
48.96
 74,020 48.96 48.96 48.25 4,000 300 0.3
03/01/2019
48.96
 70,010 49.10 49.24 48.67 0 0 0
02/01/2019
49.10
 75,820 49.10 49.31 48.60 760 380 0.0
28/12/2018
49.10
 85,050 48.89 49.10 48.46 130 0 0.0
27/12/2018
48.89
 77,100 49.10 49.31 48.39 0 0 0
26/12/2018
49.10
 85,070 48.96 49.17 48.82 890 0 0.1
25/12/2018
48.96
 141,370 49.67 49.95 48.96 320,600 3,000 22.2
24/12/2018
49.67
 185,200 50.09 50.16 49.60 802,450 0 56.2
21/12/2018
50.09
 92,430 50.09 50.23 49.95 1,074,200 200 75.2
20/12/2018
50.09
 115,790 49.88 50.09 49.67 0 0 0
19/12/2018
49.88
 124,100 50.31 50.59 49.67 0 0 0
18/12/2018
50.31
 330,390 49.60 50.31 49.17 15,000 0 1.1
17/12/2018
49.60
 111,770 49.81 49.81 49.38 0 0 0
14/12/2018
49.81
 132,460 49.52 50.38 49.67 20 0 0.0
13/12/2018
49.52
 121,840 49.38 49.52 49.31 1,000 0 0.1
12/12/2018
49.38
 103,150 49.10 49.45 48.96 2,000 0 0.1
11/12/2018
49.10
 105,660 49.03 49.10 48.89 0 1,300 -0.1
10/12/2018
49.03
 106,390 49.24 49.24 48.89 0 9,800 -0.7
07/12/2018
49.24
 96,270 49.17 49.31 49.10 0 3,180 -0.2
06/12/2018
49.17
 97,850 48.60 49.45 48.60 0 2,770 -0.2
05/12/2018
48.60
 101,470 48.89 48.89 48.25 0 1,000 -0.1
04/12/2018
48.89
 110,330 49.31 49.45 48.25 0 4,450 -0.3
03/12/2018
49.31
 111,250 49.45 49.60 49.03 3,350 60 0.2
30/11/2018
49.45
 138,610 49.24 49.67 48.96 3,000 0 0.2
29/11/2018
49.24
 232,830 48.25 49.81 48.32 46,840 0 3.2
28/11/2018
48.25
 247,600 46.83 48.25 46.83 4,000 1,830 0.1
27/11/2018
46.83
 126,980 46.69 46.97 46.54 3,000 0 0.2
26/11/2018
46.69
 179,400 46.47 46.83 46.26 0 0 0
23/11/2018
46.47
 128,840 46.47 46.54 46.19 0 0 0
22/11/2018
46.47
 230,270 46.19 46.62 46.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |