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)
03/07/2018
43.99
 92,360 44.35 44.35 43.28 33,100 0 2.1
02/07/2018
44.35
 71,800 44.63 44.84 43.85 31,600 8,160 1.5
29/06/2018
44.63
 60,000 44.63 45.05 44.20 21,100 17,200 0.2
28/06/2018
44.63
 58,360 44.84 45.05 44.27 20,950 13,000 0.5
27/06/2018
44.84
 63,680 44.70 45.05 44.70 24,260 2,000 1.4
26/06/2018
44.70
 62,820 44.84 45.41 44.06 8,500 290 0.5
25/06/2018
44.84
 53,540 45.27 45.41 44.49 15,000 0 0.9
22/06/2018
45.27
 57,950 45.34 45.41 43.99 2,550 0 0.2
21/06/2018
45.34
 90,220 45.05 45.76 43.28 50,000 10 3.2
20/06/2018
45.05
 60,870 43.49 45.41 43.64 700 0 0.0
19/06/2018
43.49
 57,360 46.12 46.12 43.28 7,950 900 0.4
18/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
18/06/2018
46.12
 59,800 46.12 47.54 43.99 3,100 4,430 -0.1
15/06/2018
46.12
 51,190 46.05 46.67 45.78 830 4,600 -0.3
14/06/2018
46.05
 116,820 46.05 46.60 45.43 50,000 28,030 1.5
13/06/2018
46.05
 71,040 45.43 46.81 45.16 320 300 0.0
12/06/2018
45.43
 81,340 45.91 45.91 44.81 12,100 300 0.8
11/06/2018
45.91
 73,340 46.26 46.95 45.43 510 3,350 -0.2
08/06/2018
46.26
 96,500 47.22 47.22 46.05 27,300 28,610 -0.1
07/06/2018
47.22
 68,740 47.15 48.12 46.81 2,700 17,280 -1.0
06/06/2018
47.15
 80,910 47.29 47.50 46.46 14,340 24,300 -0.7
05/06/2018
47.29
 140,830 47.84 47.84 46.95 73,000 35,690 2.6
04/06/2018
47.84
 80,290 47.70 48.12 46.81 25,460 22,500 0.2
01/06/2018
47.70
 91,370 44.61 47.70 42.54 36,640 31,050 0.4
31/05/2018
44.61
 52,930 43.43 45.71 43.43 470 0 0.0
30/05/2018
43.43
 62,050 40.61 43.43 40.82 300 10 0.0
29/05/2018
40.61
 171,350 43.37 43.43 40.61 0 0 0
28/05/2018
43.37
 93,020 44.88 44.88 43.37 2,850 0 0.2
25/05/2018
44.88
 84,480 45.43 45.43 44.26 2,000 0 0.1
24/05/2018
45.43
 60,480 46.05 46.05 45.09 0 200 -0.0
23/05/2018
46.05
 57,130 46.46 46.46 45.43 2,030 290 0.1
22/05/2018
46.46
 70,850 47.84 47.84 46.46 540 490 0.0
21/05/2018
47.84
 65,640 48.18 48.32 47.15 1,000 0 0.1
18/05/2018
48.18
 53,280 47.98 48.25 47.91 20 0 0.0
17/05/2018
47.98
 43,170 47.56 48.39 47.91 200 0 0.0
16/05/2018
47.56
 91,730 48.25 48.25 47.50 300 0 0.0
15/05/2018
48.25
 90,040 48.87 49.01 48.18 0 0 0
14/05/2018
48.87
 75,220 48.18 49.22 48.05 1,450 3,000 -0.1
11/05/2018
48.18
 72,350 48.87 48.87 46.81 1,450 6,000 -0.3
10/05/2018
48.87
 111,260 50.59 50.59 48.87 1,600 0 0.1
09/05/2018
50.59
 140,310 51.97 51.97 49.91 30,130 1,400 2.1
08/05/2018
51.97
 118,110 54.72 54.72 51.97 1,800 18,830 -1.3
07/05/2018
54.72
 85,350 56.03 56.10 53.69 330 0 0.0
04/05/2018
56.03
 83,030 56.10 56.93 55.76 0 0 0
03/05/2018
56.10
 103,170 56.10 56.44 55.14 10,000 0 0.8
02/05/2018
56.10
 101,420 56.44 57.13 55.41 5,100 0 0.4
27/04/2018
56.44
 140,120 56.38 56.44 55.41 1,670 5,460 -0.3
26/04/2018
56.38
 122,900 56.79 57.61 56.10 10,180 0 0.8
24/04/2018
56.79
 149,860 56.44 56.79 55.76 103,670 0 8.5
23/04/2018
56.44
 164,650 56.79 57.48 55.07 64,580 0 5.3
20/04/2018
56.79
 106,250 56.44 57.48 56.65 6,500 500 0.5
19/04/2018
56.44
 238,130 55.89 58.10 55.89 121,780 420 10.0
18/04/2018
55.89
 225,770 55.07 56.03 55.14 156,350 0 12.7
17/04/2018
55.07
 257,250 54.38 55.41 54.93 208,460 0 16.7
16/04/2018
54.38
 104,460 53.90 54.72 54.04 35,000 100 2.8
13/04/2018
53.90
 353,340 53.28 54.38 52.52 98,200 0 7.5
12/04/2018
53.28
 138,310 53.62 53.62 53.00 65,080 0 5.0
11/04/2018
53.62
 228,580 55.14 55.55 53.35 60,380 0 4.8
10/04/2018
55.14
 115,720 55.62 55.76 55.07 65,380 2,650 5.0
09/04/2018
55.62
 135,170 56.03 56.44 55.07 39,270 0 3.1
06/04/2018
56.03
 160,160 55.69 56.10 55.69 49,500 180 4.0
05/04/2018
55.69
 146,820 55.69 56.38 55.07 40,850 0 3.3
04/04/2018
55.69
 175,870 55.41 56.24 55.07 83,550 0 6.7
03/04/2018
55.41
 185,980 54.93 56.38 55.07 62,320 18,360 3.5
02/04/2018
54.93
 139,790 55.07 55.07 54.45 51,350 32,210 1.5
30/03/2018
55.07
 112,340 55.07 55.34 53.69 36,350 8,590 2.2
29/03/2018
55.07
 118,090 55.55 55.96 54.38 48,880 6,000 3.4
28/03/2018
55.55
 143,580 56.44 56.79 54.38 0 0 0
27/03/2018
56.44
 154,960 53.42 56.44 54.38 48,350 0 3.8
26/03/2018
53.42
 128,920 52.87 53.48 52.80 0 0 0
23/03/2018
52.87
 116,420 53.00 53.00 50.25 1,200 3,000 -0.1
22/03/2018
53.00
 173,020 52.66 54.38 51.35 21,040 3,730 1.3
21/03/2018
52.66
 245,380 56.44 56.79 52.66 600 240 0.0
20/03/2018
56.44
 152,330 56.03 56.72 55.14 3,450 1,500 0.2
19/03/2018
56.03
 124,120 56.44 57.06 55.27 200,000 2,200 16.1
16/03/2018
56.44
 228,160 53.48 56.44 53.35 1,550 200 0.1
15/03/2018
53.48
 321,820 57.48 57.82 53.48 1,990 0 0.2
14/03/2018
57.48
 138,290 57.06 57.96 57.06 5,300 2,000 0.3
13/03/2018
57.06
 155,190 57.27 57.68 55.76 10,000 4,040 0.5
12/03/2018
57.27
 125,910 58.44 59.20 57.27 10,590 660 0.8
09/03/2018
58.44
 219,610 55.76 58.72 56.10 90,900 600 7.6
08/03/2018
55.76
 187,690 53.97 55.76 53.97 22,470 0 1.8
07/03/2018
53.97
 166,610 54.17 56.44 53.55 540 29,500 -2.3
06/03/2018
54.17
 123,950 54.38 54.38 53.21 109,800 3,500 8.3
05/03/2018
54.38
 186,220 52.87 55.07 53.69 240,220 2,970 19.0
02/03/2018
52.87
 377,660 49.56 53.00 49.29 113,000 500 8.1
01/03/2018
49.56
 422,090 49.29 49.70 49.29 152,000 2,220 10.8
28/02/2018
49.29
 198,250 49.29 49.29 49.01 87,860 11,500 5.5
27/02/2018
49.29
 159,690 49.56 49.70 48.94 57,420 5,000 3.7
26/02/2018
49.56
 145,310 49.56 50.66 48.87 11,100 0 0.8
23/02/2018
49.56
 172,900 49.08 49.56 49.22 8,870 0 0.6
22/02/2018
49.08
 161,180 49.01 49.56 48.18 200 500 -0.0
21/02/2018
49.01
 179,470 46.74 49.56 47.15 14,700 0 1.0
13/02/2018
46.74
 122,540 46.19 47.50 46.33 28,000 0 1.9
12/02/2018
46.19
 135,440 45.16 48.12 45.71 0 0 0
09/02/2018
45.16
 175,110 46.12 46.12 44.05 41,000 0 2.7
08/02/2018
46.12
 186,020 45.78 46.46 45.09 4,000 0 0.3
07/02/2018
45.78
 252,300 44.26 45.78 44.81 103,000 0 6.7
06/02/2018
44.26
 280,640 47.22 47.22 43.92 46,030 3,060 2.8
05/02/2018
47.22
 193,730 47.98 47.98 46.95 101,500 8,850 6.4
02/02/2018
47.98
 322,370 47.36 48.18 47.36 109,500 0 7.6

Chính sách bảo mật | Điều khoản sử dụng |