CTCP Dịch vụ Hàng không Taseco (ast)

56.50
0.60
(1.07%)
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
(2024-08-19) 		-2.80 -4.75% 210,700 -24,500 -1.4
55.90
60
55.90
2 tháng
(2024-07-22) 		-3.90 -6.50% 517,800 4,100 0.3
55.90
60.20
55.90
3 tháng
(2024-06-20) 		-8.30 -12.89% 986,200 58,415 3.8
55.90
67.10
55.90
6 tháng
(2024-03-22) 		-0.47 -0.83% 2,966,700 265,405 16.3
53.14
67.10
55.90
12 tháng
(2023-09-25) 		-1.25 -2.19% 5,822,600 -832,440 -45.9
48.04
67.10
55.90
24 tháng
(2022-09-29) 		0.80 1.45% 9,380,200 124,550 11.9
45.10
67.10
55.90
36 tháng
(2021-10-04) 		1.69 3.10% 16,556,200 261,726 23.2
45.10
67.10
55.90
60 tháng
(2019-10-15) 		-7.24 -11.44% 51,506,640 -772,904 -13.7
39.26
86.09
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
57.96
 122,900 58.38 59.23 57.68 10,180 0 0.8
24/04/2018
58.38
 149,860 58.03 58.38 57.32 103,670 0 8.5
23/04/2018
58.03
 164,650 58.38 59.09 56.61 64,580 0 5.3
20/04/2018
58.38
 106,250 58.03 59.09 58.24 6,500 500 0.5
19/04/2018
58.03
 238,130 57.46 59.73 57.46 121,780 420 10.0
18/04/2018
57.46
 225,770 56.61 57.61 56.69 156,350 0 12.7
17/04/2018
56.61
 257,250 55.91 56.97 56.47 208,460 0 16.7
16/04/2018
55.91
 104,460 55.41 56.26 55.55 35,000 100 2.8
13/04/2018
55.41
 353,340 54.77 55.91 54.00 98,200 0 7.5
12/04/2018
54.77
 138,310 55.13 55.13 54.49 65,080 0 5.0
11/04/2018
55.13
 228,580 56.69 57.11 54.85 60,380 0 4.8
10/04/2018
56.69
 115,720 57.18 57.32 56.61 65,380 2,650 5.0
09/04/2018
57.18
 135,170 57.61 58.03 56.61 39,270 0 3.1
06/04/2018
57.61
 160,160 57.25 57.68 57.25 49,500 180 4.0
05/04/2018
57.25
 146,820 57.25 57.96 56.61 40,850 0 3.3
04/04/2018
57.25
 175,870 56.97 57.82 56.61 83,550 0 6.7
03/04/2018
56.97
 185,980 56.47 57.96 56.61 62,320 18,360 3.5
02/04/2018
56.47
 139,790 56.61 56.61 55.98 51,350 32,210 1.5
30/03/2018
56.61
 112,340 56.61 56.90 55.20 36,350 8,590 2.2
29/03/2018
56.61
 118,090 57.11 57.53 55.91 48,880 6,000 3.4
28/03/2018
57.11
 143,580 58.03 58.38 55.91 0 0 0
27/03/2018
58.03
 154,960 54.92 58.03 55.91 48,350 0 3.8
26/03/2018
54.92
 128,920 54.35 54.99 54.28 0 0 0
23/03/2018
54.35
 116,420 54.49 54.49 51.66 1,200 3,000 -0.1
22/03/2018
54.49
 173,020 54.14 55.91 52.79 21,040 3,730 1.3
21/03/2018
54.14
 245,380 58.03 58.38 54.14 600 240 0.0
20/03/2018
58.03
 152,330 57.61 58.31 56.69 3,450 1,500 0.2
19/03/2018
57.61
 124,120 58.03 58.67 56.83 200,000 2,200 16.1
16/03/2018
58.03
 228,160 54.99 58.03 54.85 1,550 200 0.1
15/03/2018
54.99
 321,820 59.09 59.45 54.99 1,990 0 0.2
14/03/2018
59.09
 138,290 58.67 59.59 58.67 5,300 2,000 0.3
13/03/2018
58.67
 155,190 58.88 59.30 57.32 10,000 4,040 0.5
12/03/2018
58.88
 125,910 60.08 60.86 58.88 10,590 660 0.8
09/03/2018
60.08
 219,610 57.32 60.37 57.68 90,900 600 7.6
08/03/2018
57.32
 187,690 55.48 57.32 55.48 22,470 0 1.8
07/03/2018
55.48
 166,610 55.69 58.03 55.06 540 29,500 -2.3
06/03/2018
55.69
 123,950 55.91 55.91 54.70 109,800 3,500 8.3
05/03/2018
55.91
 186,220 54.35 56.61 55.20 240,220 2,970 19.0
02/03/2018
54.35
 377,660 50.95 54.49 50.67 113,000 500 8.1
01/03/2018
50.95
 422,090 50.67 51.09 50.67 152,000 2,220 10.8
28/02/2018
50.67
 198,250 50.67 50.67 50.39 87,860 11,500 5.5
27/02/2018
50.67
 159,690 50.95 51.09 50.32 57,420 5,000 3.7
26/02/2018
50.95
 145,310 50.95 52.09 50.25 11,100 0 0.8
23/02/2018
50.95
 172,900 50.46 50.95 50.60 8,870 0 0.6
22/02/2018
50.46
 161,180 50.39 50.95 49.54 200 500 -0.0
21/02/2018
50.39
 179,470 48.05 50.95 48.48 14,700 0 1.0
13/02/2018
48.05
 122,540 47.49 48.83 47.63 28,000 0 1.9
12/02/2018
47.49
 135,440 46.42 49.47 46.99 0 0 0
09/02/2018
46.42
 175,110 47.41 47.41 45.29 41,000 0 2.7
08/02/2018
47.41
 186,020 47.06 47.77 46.35 4,000 0 0.3
07/02/2018
47.06
 252,300 45.50 47.06 46.07 103,000 0 6.7
06/02/2018
45.50
 280,640 48.55 48.55 45.15 46,030 3,060 2.8
05/02/2018
48.55
 193,730 49.33 49.33 48.26 101,500 8,850 6.4
02/02/2018
49.33
 322,370 48.69 49.54 48.69 109,500 0 7.6
01/02/2018
48.69
 471,760 46.64 48.69 46.71 306,750 11,150 20.0
31/01/2018
46.64
 116,870 46.07 47.41 46.49 240 0 0.0
30/01/2018
46.07
 354,390 46.57 46.57 44.94 436,710 0 28.3
29/01/2018
46.57
 269,020 46.99 46.99 44.44 22,000 0 1.4
26/01/2018
46.99
 163,520 47.06 47.27 46.71 302,130 0 20.1
25/01/2018
47.06
 278,640 46.85 47.41 46.00 195,340 0 12.8
22/01/2018
46.85
 295,680 45.93 47.06 45.93 201,590 0 13.4
19/01/2018
45.93
 159,450 45.79 46.21 44.58 0 0 0
18/01/2018
45.79
 118,340 46.14 46.14 43.73 4,080 0 0.3
17/01/2018
46.14
 106,720 45.36 47.41 46.00 7,000 2,000 0.3
16/01/2018
45.36
 126,190 45.50 45.50 44.16 2,000 2,100 -0.0
15/01/2018
45.50
 63,550 46.71 47.06 45.22 1,000 0 0.1
12/01/2018
46.71
 234,850 46.49 48.83 46.00 180,250 0 11.7
11/01/2018
46.49
 203,460 49.96 49.96 46.49 33,740 0 2.3
10/01/2018
49.96
 173,190 46.71 49.96 49.96 34,000 0 2.4
09/01/2018
46.71
 223,230 43.66 46.71 46.71 17,060 0 1.1
08/01/2018
43.66
 150,720 40.83 43.66 43.66 0 0 0
05/01/2018
40.83
 8,700 38.21 40.83 40.83 0 0 0
04/01/2018
38.21
 12,000 38.21 38.21 38.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |