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)
21/11/2018
46.19
 209,300 45.91 46.26 45.91 76,570 0 5.0
20/11/2018
45.91
 170,840 45.69 46.05 45.55 99,300 0 6.4
19/11/2018
45.69
 90,840 45.05 45.98 44.84 0 0 0
16/11/2018
45.05
 87,730 45.76 46.12 45.05 50 0 0.0
15/11/2018
45.76
 143,950 46.12 46.90 45.27 1,000 0 0.1
14/11/2018
46.12
 86,660 46.12 46.54 45.98 0 0 0
13/11/2018
46.12
 113,280 46.69 46.76 46.05 8,000 19,000 -0.7
12/11/2018
46.69
 94,610 46.54 46.69 46.19 1,700 28,000 -1.7
09/11/2018
46.54
 102,960 46.40 46.69 46.19 100 33,640 -2.2
08/11/2018
46.40
 149,090 46.12 46.47 45.98 2,000 49,000 -3.1
07/11/2018
46.12
 165,730 46.12 46.83 45.98 0 53,080 -3.5
06/11/2018
46.12
 118,370 47.04 47.68 46.12 0 29,140 -1.9
05/11/2018
47.04
 108,180 46.69 47.25 46.69 0 35,530 -2.4
02/11/2018
46.69
 97,960 46.54 46.76 46.19 0 32,000 -2.1
01/11/2018
46.54
 92,050 46.62 47.11 46.12 0 26,760 -1.8
31/10/2018
46.62
 98,390 46.47 46.83 46.12 1,000 32,000 -2.0
30/10/2018
46.47
 131,100 46.83 47.33 45.76 0 12,640 -0.8
29/10/2018
46.83
 113,860 48.18 48.18 46.83 0 31,000 -2.1
26/10/2018
48.18
 90,400 48.25 48.67 47.89 0 12,890 -0.9
25/10/2018
48.25
 110,770 48.89 48.89 46.62 0 16,080 -1.1
24/10/2018
48.89
 104,150 48.53 48.89 48.53 3,000 2,010 0.1
23/10/2018
48.53
 87,950 50.02 50.09 47.89 250 2,000 -0.1
22/10/2018
50.02
 123,180 49.31 50.31 48.96 0 0 0
19/10/2018
49.31
 106,900 49.45 49.45 48.39 10 0 0.0
18/10/2018
49.45
 91,670 49.52 49.60 49.17 0 0 0
17/10/2018
49.52
 115,570 48.82 49.60 48.82 1,000 0 0.1
16/10/2018
48.82
 121,880 47.96 48.82 48.11 3,000 0 0.2
15/10/2018
47.96
 108,220 47.18 48.03 47.11 8,000 0 0.5
12/10/2018
47.18
 104,070 46.83 47.18 45.98 5,000 10,150 -0.3
11/10/2018
46.83
 92,130 47.25 47.25 45.98 6,020 0 0.4
10/10/2018
47.25
 133,520 46.12 47.25 46.12 2,500 8,220 -0.4
09/10/2018
46.12
 100,400 46.47 46.54 46.12 0 31,830 -2.1
08/10/2018
46.47
 120,990 47.18 47.40 46.47 1,000 37,550 -2.4
05/10/2018
47.18
 108,540 47.18 47.54 46.97 200 36,000 -2.4
04/10/2018
47.18
 130,840 47.82 48.25 47.18 0 40,000 -2.7
03/10/2018
47.82
 111,510 47.25 47.82 47.47 19,400 37,000 -1.2
02/10/2018
47.25
 130,840 46.83 47.47 46.83 4,200 0 0.3
01/10/2018
46.83
 120,530 46.12 47.68 46.47 6,210 34,000 -1.8
28/09/2018
46.12
 139,230 44.84 46.54 45.27 0 62,150 -4.0
27/09/2018
44.84
 69,340 44.63 44.91 44.56 9,000 8,100 0.1
26/09/2018
44.63
 55,210 44.63 44.77 44.27 0 0 0
25/09/2018
44.63
 55,090 44.49 44.63 44.42 0 1,490 -0.1
24/09/2018
44.49
 56,980 44.35 44.56 44.35 0 4,410 -0.3
21/09/2018
44.35
 51,010 44.20 44.42 44.20 0 0 0
20/09/2018
44.20
 60,390 43.56 44.27 43.14 50 590 -0.0
19/09/2018
43.56
 52,700 43.49 43.99 42.93 2,000 0 0.1
18/09/2018
43.49
 55,030 43.42 43.92 43.07 0 0 0
17/09/2018
43.42
 51,540 43.56 43.71 43.07 0 0 0
14/09/2018
43.56
 59,050 43.78 44.35 43.56 2,000 0 0.1
13/09/2018
43.78
 55,440 44.27 44.27 43.64 0 0 0
12/09/2018
44.27
 59,970 44.20 44.27 44.06 0 0 0
11/09/2018
44.20
 52,210 44.27 44.27 43.92 640 0 0.0
10/09/2018
44.27
 51,430 44.13 44.27 43.49 0 20 -0.0
07/09/2018
44.13
 56,310 44.13 44.27 43.64 0 0 0
06/09/2018
44.13
 50,070 44.13 44.35 43.99 0 0 0
05/09/2018
44.13
 50,880 43.64 44.27 43.64 0 460 -0.0
04/09/2018
43.64
 54,940 44.35 44.70 43.64 130 2,940 -0.2
31/08/2018
44.35
 59,620 44.49 44.56 43.92 0 0 0
30/08/2018
44.49
 61,290 44.20 44.70 44.06 400 2,000 -0.1
29/08/2018
44.20
 62,260 44.35 44.63 43.78 0 0 0
28/08/2018
44.35
 71,390 44.13 44.56 43.78 0 2,000 -0.1
27/08/2018
44.13
 58,630 43.99 44.35 43.78 10,000 7,000 0.2
24/08/2018
43.99
 56,790 43.78 43.99 43.64 0 1,800 -0.1
23/08/2018
43.78
 61,540 45.05 45.05 43.56 0 200 -0.0
22/08/2018
45.05
 96,360 45.05 45.13 43.99 400 4,000 -0.2
21/08/2018
45.05
 69,390 44.98 45.34 44.35 1,000 1,000 0
20/08/2018
44.98
 71,810 44.91 45.34 44.91 150 1,000 -0.1
17/08/2018
44.91
 74,260 44.84 45.41 44.49 600 2,000 -0.1
16/08/2018
44.84
 69,790 44.98 45.76 44.35 0 0 0
15/08/2018
44.98
 86,700 45.34 45.62 44.35 500 4,000 -0.2
14/08/2018
45.34
 80,880 44.56 45.41 44.20 400 1,000 -0.0
13/08/2018
44.56
 88,960 45.62 45.98 44.42 1,000 0 0.1
10/08/2018
45.62
 102,800 46.12 46.12 44.70 50,000 0 3.2
09/08/2018
46.12
 102,890 46.12 46.83 45.91 3,800 34,520 -2.0
08/08/2018
46.12
 109,180 47.47 48.03 45.84 0 30,820 -2.1
07/08/2018
47.47
 255,960 44.56 47.54 44.70 600 5,000 -0.3
06/08/2018
44.56
 80,250 44.49 44.70 43.64 0 0 0
03/08/2018
44.49
 51,420 44.49 44.70 43.99 0 70 -0.0
02/08/2018
44.49
 52,300 44.63 44.84 44.27 0 400 -0.0
01/08/2018
44.63
 70,310 44.49 44.63 43.92 35,000 0 2.2
31/07/2018
44.49
 53,490 44.70 44.70 44.06 0 1,000 -0.1
30/07/2018
44.70
 54,550 44.70 44.70 44.13 5,000 1,000 0.3
27/07/2018
44.70
 70,940 44.63 44.84 44.35 0 1,630 -0.1
26/07/2018
44.63
 57,380 44.20 44.84 44.35 4,480 2,120 0.1
25/07/2018
44.20
 61,350 43.64 44.20 43.64 6,000 3,000 0.2
24/07/2018
43.64
 51,990 43.42 43.64 43.21 2,070 10 0.1
23/07/2018
43.42
 50,120 43.14 43.85 43.00 8,100 1,000 0.4
20/07/2018
43.14
 64,000 43.14 43.85 42.93 1,600 0 0.1
19/07/2018
43.14
 54,330 43.64 43.92 42.93 1,000 2,000 -0.1
18/07/2018
43.64
 51,800 43.49 44.35 43.42 3,150 4,000 -0.0
17/07/2018
43.49
 55,530 43.42 43.64 43.28 10 0 0.0
16/07/2018
43.42
 51,320 43.42 43.99 43.42 1,000 0 0.1
13/07/2018
43.42
 55,100 43.28 44.70 40.44 0 490 -0.0
12/07/2018
43.28
 126,380 44.13 44.98 41.86 480 100,000 -6.1
11/07/2018
44.13
 54,950 44.70 44.70 43.85 1,730 0 0.1
10/07/2018
44.70
 60,290 44.63 44.98 44.63 20,600 0 1.3
09/07/2018
44.63
 68,460 44.27 45.05 43.99 30,000 5,350 1.6
06/07/2018
44.27
 68,930 44.27 44.27 43.85 31,030 1,960 1.8
05/07/2018
44.27
 59,910 44.27 44.35 43.85 30,000 5,040 1.6
04/07/2018
44.27
 68,840 43.99 44.42 43.35 31,000 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |