CTCP Dịch vụ Hàng không Taseco (ast)

54.90
0.40
(0.73%)
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
(2024-10-21) 		-0.50 -0.91% 126,400 3,300 0.2
54
55.50
54.50
2 tháng
(2024-09-23) 		-2 -3.54% 316,400 78,100 4.4
54
57.10
54.50
3 tháng
(2024-08-22) 		-3.90 -6.68% 541,200 59,600 3.4
54
60
54.50
6 tháng
(2024-05-24) 		-4.03 -6.89% 1,932,500 163,800 9.9
54
67.10
54.50
12 tháng
(2023-11-27) 		4.11 8.15% 5,721,600 -640,405 -35.6
48.04
67.10
54.50
24 tháng
(2022-12-01) 		4.89 9.86% 8,593,800 -431,225 -22.1
48.04
67.10
54.50
36 tháng
(2021-12-06) 		3.13 6.08% 15,583,500 424,961 32.1
45.10
67.10
54.50
60 tháng
(2019-12-17) 		-21.73 -28.50% 49,581,710 -980,689 -29.1
39.26
85.23
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
62.70
 10,300 61.70 62.80 61.50 0 100 -0.0
01/07/2024
61.50
 22,600 62 62 61.30 8,400 0 0.5
28/06/2024
62.50
 28,100 63.50 63.50 62.50 17,600 300 1.1
27/06/2024
63.90
 9,200 63.70 64 62.80 3,300 0 0.2
26/06/2024
63.70
 20,000 62.70 63.80 62.40 0 900 -0.1
25/06/2024
62.70
 30,000 64.30 64.90 62.60 100 5,700 -0.4
24/06/2024
64.20
 60,400 67.10 67.10 63.50 100 2,600 -0.2
21/06/2024
67.10
 82,300 64.50 68 64.50 16,100 100 1.1
20/06/2024
64.40
 22,700 63.90 64.70 63.50 700 300 0.0
19/06/2024
64.40
 33,800 64.50 66 63 0 100 -0.0
18/06/2024
63
 13,400 62.20 63 61.60 2,700 0 0.2
17/06/2024
62
 16,800 62.30 62.50 61 2,500 200 0.1
14/06/2024
61.90
 34,500 65.90 66 61.90 1,500 3,000 -0.1
13/06/2024
66.20
 35,900 65.70 66.20 63.30 0 0 0
12/06/2024
65.70
 33,200 64.20 68 64.20 3,500 1,600 0.1
11/06/2024
64
 115,000 60.30 64 60 7,700 3,000 0.3
10/06/2024
59.90
 27,000 59.90 60 59.20 8,000 600 0.4
07/06/2024
59.90
 10,100 60.80 60.80 59.20 1,600 200 0.1
06/06/2024
59.70
 14,600 60.30 60.30 59.70 1,000 0 0.1
05/06/2024
60.50
 29,900 60.50 61.40 59.70 700 200 0.0
04/06/2024
60.50
 11,300 60.80 60.90 59.50 800 0 0.0
03/06/2024
60.90
 24,500 59.40 61 59.40 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2024
59.30
 8,400 61 61 59.30 0 600 -0.0
30/05/2024
60.10
 28,400 60.30 60.30 59.12 5,000 1,600 0.2
29/05/2024
60.10
 23,900 59.71 60.10 59.41 8,400 300 0.5
28/05/2024
59.81
 62,600 58.83 59.81 58.63 0 0 0
27/05/2024
58.73
 14,800 58.04 58.73 57.84 0 0 0
24/05/2024
58.53
 62,700 59.02 59.02 57.35 0 5,600 -0.3
23/05/2024
58.92
 16,800 58.04 59.02 58.04 900 100 0.0
22/05/2024
58.34
 33,100 58.34 59.81 57.84 400 0 0.0
21/05/2024
58.04
 27,700 59.81 59.81 58.04 1,600 2,200 -0.0
20/05/2024
58.73
 34,900 59.81 59.81 58.73 1,500 0 0.1
17/05/2024
59.81
 30,700 60.49 61.08 59.61 7,800 60 0.5
16/05/2024
60.49
 34,600 60.79 60.79 59.71 8,400 0 0.5
15/05/2024
60.30
 82,300 58.43 60.30 57.94 21,100 0 1.3
14/05/2024
58.34
 60,400 58.43 58.83 58.04 25,200 0 1.5
13/05/2024
58.34
 60,600 59.81 59.81 58.04 24,100 0 1.4
10/05/2024
58.83
 31,900 60.20 60.20 58.53 1,000 0 0.1
09/05/2024
60.20
 40,000 61.77 61.77 59.81 500 2,900 -0.1
08/05/2024
61.18
 39,800 61.77 61.77 57.84 0 200 -0.0
07/05/2024
61.77
 145,100 57.94 61.77 57.75 73,700 500 4.5
06/05/2024
57.75
 119,200 55.59 57.75 55.59 39,400 900 2.2
03/05/2024
55.59
 32,700 55.39 55.69 54.90 11,200 1,300 0.6
02/05/2024
55.39
 23,700 54.02 55.39 54.02 2,500 500 0.1
26/04/2024
53.73
 6,400 53.33 53.73 53.33 0 300 -0.0
25/04/2024
53.33
 2,700 53.53 53.53 53.14 0 0 0
24/04/2024
53.53
 6,900 53.14 53.83 52.94 0 0 0
23/04/2024
53.14
 14,500 54.12 54.12 53.04 300 0 0.0
22/04/2024
54.12
 17,200 53.92 54.22 53.92 0 0 0
19/04/2024
53.92
 69,500 54.71 54.71 52.94 200 2,500 -0.1
17/04/2024
54.71
 7,300 54.81 54.90 54.71 200 0 0.0
16/04/2024
54.71
 36,700 55.00 55.10 54.41 0 5,000 -0.3
15/04/2024
55.10
 27,400 55.00 55.39 55.00 0 700 -0.0
12/04/2024
55.00
 26,100 55.59 55.59 54.71 0 14,400 -0.8
11/04/2024
55.39
 10,200 54.02 55.59 54.02 0 2,400 -0.1
10/04/2024
55.69
 26,900 55.30 55.79 54.90 0 3,000 -0.2
09/04/2024
55.79
 29,000 55.20 56.18 54.90 0 0 0
08/04/2024
55.20
 21,800 55.69 55.69 54.90 0 3,000 -0.2
05/04/2024
55.69
 41,600 55.00 55.79 53.92 7,800 0 0.4
04/04/2024
55.00
 39,800 55.79 55.79 54.02 7,000 0 0.4
03/04/2024
55.79
 29,000 56.28 56.28 55.49 1,600 0 0.1
02/04/2024
56.28
 14,700 55.88 56.37 55.59 200 1,700 -0.1
01/04/2024
55.88
 30,900 55.98 56.37 55.88 6,000 0 0.3
29/03/2024
55.98
 15,600 56.08 56.18 55.98 0 7,000 -0.4
28/03/2024
56.08
 13,500 56.47 56.47 56.08 0 0 0
27/03/2024
56.37
 14,200 56.08 56.37 56.08 0 100 -0.0
26/03/2024
56.08
 19,300 56.37 56.37 55.98 0 0 0
25/03/2024
56.37
 18,500 56.57 56.67 56.37 0 0 0
22/03/2024
56.57
 26,500 56.67 56.86 56.47 0 700 -0.0
21/03/2024
56.67
 27,100 56.67 56.86 56.47 500 0 0.0
20/03/2024
56.67
 10,100 56.67 56.67 56.67 0 500 -0.0
19/03/2024
56.67
 14,900 55.88 56.86 55.79 5,600 0 0.3
18/03/2024
55.79
 41,800 55.98 56.37 55.79 11,300 11,300 0.0
15/03/2024
56.37
 25,900 56.57 56.86 56.37 13,100 0 0.8
14/03/2024
56.57
 19,600 56.57 56.57 56.08 200 0 0.0
13/03/2024
56.57
 6,000 56.57 56.77 55.49 2,400 0 0.1
12/03/2024
55.88
 28,200 56.08 56.18 55.69 100 0 0.0
11/03/2024
55.98
 23,000 56.57 56.57 55.88 1,000 15,000 -0.8
08/03/2024
56.57
 17,900 56.67 56.86 56.57 1,000 4,300 -0.2
07/03/2024
56.86
 18,800 56.96 57.06 56.86 0 7,200 -0.4
06/03/2024
57.06
 3,800 57.35 57.35 56.96 100 2,000 -0.1
05/03/2024
57.35
 34,000 56.86 57.35 56.86 0 0 0
04/03/2024
56.77
 38,400 56.77 57.26 56.37 0 0 0
01/03/2024
56.57
 41,900 57.16 57.16 56.28 0 6,400 -0.4
29/02/2024
56.86
 25,600 56.57 56.86 56.37 100 7,600 -0.4
28/02/2024
57.35
 22,400 57.45 57.45 56.86 6,400 6,700 -0.0
27/02/2024
57.26
 25,200 56.57 57.26 56.37 5,000 7,500 -0.1
26/02/2024
56.86
 44,600 56.57 56.86 56.37 8,700 13,300 -0.3
23/02/2024
56.86
 55,500 56.47 57.65 56.47 14,700 20,100 -0.3
22/02/2024
56.47
 67,500 56.86 57.26 56.47 21,100 63,740 -2.5
21/02/2024
56.57
 92,000 56.86 56.86 56.37 17,100 77,500 -3.5
20/02/2024
57.06
 83,100 57.35 57.35 56.77 3,200 79,300 -4.4
19/02/2024
57.84
 153,100 57.35 57.84 57.06 1,000 45,900 -2.6
16/02/2024
57.16
 19,200 56.67 57.16 56.67 5,600 6,500 -0.1
15/02/2024
56.57
 52,500 56.08 56.96 56.08 8,600 39,405 -1.8
07/02/2024
55.88
 10,300 55.88 56.28 55.69 0 5,200 -0.3
06/02/2024
56.28
 26,900 56.37 56.37 55.49 0 19,200 -1.1
05/02/2024
55.69
 6,500 55.88 55.88 55.59 0 2,100 -0.1
02/02/2024
55.98
 32,400 55.59 55.98 55.39 0 9,700 -0.5
01/02/2024
55.59
 93,700 56.37 56.37 55.59 0 85,900 -4.9

Chính sách bảo mật | Điều khoản sử dụng |