CTCP Dịch vụ Hàng không Taseco (ast)

52.60
-0.90
(-1.68%)
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
(2024-11-04) 		0.58 1.10% 103,200 -400 -0.0
52.82
54.50
53.50
2 tháng
(2024-10-03) 		-1.07 -1.96% 240,100 13,400 0.8
52.52
55.15
53.50
3 tháng
(2024-09-04) 		-2.63 -4.69% 522,800 62,900 3.6
52.52
56.03
53.50
6 tháng
(2024-06-05) 		-5.45 -9.26% 1,740,600 161,000 9.7
52.52
65.27
53.50
12 tháng
(2023-12-08) 		4.76 9.80% 5,672,300 -637,305 -35.5
46.73
65.27
53.50
24 tháng
(2022-12-13) 		0.95 1.81% 8,553,100 -448,425 -23.2
46.73
65.27
53.50
36 tháng
(2021-12-20) 		3.14 6.25% 15,380,000 434,361 32.6
43.87
65.27
53.50
60 tháng
(2019-12-30) 		-25.96 -32.71% 49,286,430 -1,026,569 -33.0
38.19
82.90
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
56.26
 153,100 55.79 56.26 55.50 1,000 45,900 -2.6
16/02/2024
55.60
 19,200 55.12 55.60 55.12 5,600 6,500 -0.1
15/02/2024
55.02
 52,500 54.55 55.41 54.55 8,600 39,405 -1.8
07/02/2024
54.36
 10,300 54.36 54.74 54.17 0 5,200 -0.3
06/02/2024
54.74
 26,900 54.83 54.83 53.98 0 19,200 -1.1
05/02/2024
54.17
 6,500 54.36 54.36 54.07 0 2,100 -0.1
02/02/2024
54.45
 32,400 54.07 54.45 53.88 0 9,700 -0.5
01/02/2024
54.07
 93,700 54.83 54.83 54.07 0 85,900 -4.9
31/01/2024
54.83
 88,100 57.22 57.22 54.74 500 74,500 -4.3
30/01/2024
55.41
 127,300 54.36 55.41 53.78 2,400 98,200 -5.5
29/01/2024
54.26
 10,500 54.36 54.36 53.98 700 3,200 -0.1
26/01/2024
54.36
 8,200 54.17 54.36 53.98 0 2,300 -0.1
25/01/2024
54.26
 5,700 54.36 54.36 53.98 0 1,700 -0.1
24/01/2024
54.26
 38,200 54.45 54.45 53.88 5,000 25,400 -1.2
23/01/2024
54.74
 6,500 55.12 55.12 53.98 0 1,900 -0.1
22/01/2024
53.88
 90,100 56.17 56.17 53.78 0 83,600 -4.8
19/01/2024
54.26
 35,400 54.26 54.83 54.07 100 24,200 -1.4
18/01/2024
54.26
 30,000 56.07 56.07 53.78 0 28,800 -1.6
17/01/2024
54.36
 13,200 54.17 54.36 53.78 0 3,900 -0.2
16/01/2024
54.17
 32,700 53.40 54.26 53.21 0 9,700 -0.5
15/01/2024
53.88
 94,300 54.36 54.64 53.88 100 72,400 -4.1
12/01/2024
54.26
 50,000 55.02 55.02 54.07 0 38,400 -2.2
11/01/2024
54.36
 175,900 52.45 56.07 52.45 100 126,200 -7.2
10/01/2024
52.45
 39,200 51.50 52.45 51.11 200 8,200 -0.4
09/01/2024
51.31
 34,000 48.35 51.50 48.06 0 0 0
08/01/2024
48.64
 12,700 48.25 48.92 48.25 4,400 0 0.2
05/01/2024
48.44
 13,400 48.54 48.54 48.16 0 4,000 -0.2
04/01/2024
48.16
 14,700 48.25 48.25 47.97 200 0 0.0
03/01/2024
47.68
 5,400 48.16 48.16 47.68 0 0 0
02/01/2024
48.16
 2,500 48.16 48.44 48.16 0 0 0
29/12/2023
48.16
 3,400 47.87 48.16 47.97 0 0 0
28/12/2023
47.87
 8,300 47.87 48.16 47.87 0 400 -0.0
27/12/2023
47.87
 5,700 48.16 49.40 47.87 0 2,000 -0.1
26/12/2023
48.16
 37,300 48.64 48.64 47.78 9,000 1,900 0.4
25/12/2023
48.64
 27,300 47.68 51.02 46.82 22,500 0 1.2
22/12/2023
47.68
 10,500 47.68 50.07 47.49 0 4,000 -0.2
21/12/2023
47.68
 3,700 47.49 47.68 47.25 500 400 0.0
20/12/2023
47.49
 5,900 46.73 47.49 46.73 4,400 4,400 0
19/12/2023
46.73
 13,800 46.73 47.11 45.77 1,200 11,100 -0.5
18/12/2023
46.73
 29,600 48.16 48.16 46.73 7,400 0 0.4
15/12/2023
48.16
 400 48.16 48.16 47.68 0 0 0
14/12/2023
48.16
 17,700 48.44 49.59 48.16 0 12,900 -0.7
13/12/2023
48.44
 7,100 48.44 49.11 47.68 0 0 0
12/12/2023
48.44
 20,400 48.44 48.64 48.16 0 3,000 -0.2
11/12/2023
48.44
 22,300 48.64 48.64 48.35 0 0 0
08/12/2023
48.64
 12,100 47.68 49.21 47.78 0 0 0
07/12/2023
47.68
 17,100 48.64 48.64 47.30 0 0 0
06/12/2023
48.64
 4,400 49.21 49.21 48.64 0 0 0
05/12/2023
49.21
 14,600 48.64 49.30 48.25 0 0 0
04/12/2023
48.64
 25,000 47.40 48.64 47.30 0 0 0
01/12/2023
47.40
 2,600 47.68 47.68 47.40 1,000 0 0.0
30/11/2023
47.68
 3,100 47.78 47.78 47.68 0 0 0
29/11/2023
47.78
 5,400 47.11 48.16 47.49 0 200 -0.0
28/11/2023
47.11
 19,400 49.02 49.02 47.11 0 0 0
27/11/2023
49.02
 2,400 48.44 49.40 47.68 0 600 -0.0
24/11/2023
48.44
 7,300 48.83 48.83 47.59 200 0 0.0
23/11/2023
48.83
 7,900 48.16 49.30 48.16 0 0 0
22/11/2023
48.16
 114,600 47.97 49.11 47.20 100,000 96,800 0.2
21/11/2023
47.97
 5,200 48.44 48.44 47.97 0 0 0
20/11/2023
48.44
 15,900 47.78 48.44 47.20 100 11,300 -0.6
17/11/2023
47.78
 18,000 49.68 49.68 47.49 0 14,800 -0.7
16/11/2023
49.68
 6,200 47.87 49.68 48.64 0 0 0
15/11/2023
47.87
 57,300 49.68 49.68 47.68 2,000 53,000 -2.6
14/11/2023
49.68
 18,500 50.92 51.21 47.78 1,000 6,000 -0.3
13/11/2023
50.92
 2,700 51.31 51.31 49.59 0 0 0
10/11/2023
51.31
 6,300 50.54 51.31 50.16 0 1,000 -0.1
09/11/2023
50.54
 42,900 52.16 52.16 50.45 1,000 37,000 -1.9
08/11/2023
52.16
 7,300 54.36 54.36 51.50 2,000 600 0.1
07/11/2023
54.36
 0 54.36 54.36 54.36 0 0 0
06/11/2023
54.36
 200 53.31 54.36 53.31 0 0 0
03/11/2023
53.31
 9,300 53.78 53.78 51.59 0 0 0
02/11/2023
53.78
 2,700 54.07 54.45 51.50 0 2,000 -0.1
01/11/2023
54.07
 300 54.74 54.74 51.59 0 0 0
31/10/2023
54.74
 4,500 56.07 56.07 52.16 0 0 0
30/10/2023
56.07
 200 52.74 56.07 52.74 0 0 0
27/10/2023
52.74
 7,100 52.93 52.93 52.74 0 3,900 -0.2
26/10/2023
52.93
 10,200 55.88 55.88 52.93 0 300 -0.0
25/10/2023
55.88
 3,000 54.55 56.07 54.55 0 500 -0.0
24/10/2023
54.55
 2,600 56.26 56.26 53.88 0 600 -0.0
23/10/2023
56.26
 0 56.26 56.26 56.26 0 0 0
20/10/2023
56.26
 1,900 56.07 57.22 53.98 0 0 0
19/10/2023
56.07
 300 56.26 56.26 53.98 0 0 0
18/10/2023
56.26
 900 56.84 56.84 56.26 0 0 0
17/10/2023
56.84
 500 56.84 56.84 53.98 0 0 0
16/10/2023
56.84
 300 56.93 56.93 53.98 0 0 0
13/10/2023
56.93
 300 56.74 56.93 54.36 0 0 0
12/10/2023
56.74
 35,600 55.31 57.22 56.26 29,900 6,800 1.4
11/10/2023
55.31
 15,000 54.17 55.31 54.07 7,300 9,000 -0.1
10/10/2023
54.17
 400 53.88 54.26 53.12 0 0 0
09/10/2023
53.88
 1,300 53.88 54.17 53.40 400 400 0
06/10/2023
53.88
 1,300 53.88 53.88 53.40 900 1,000 -0.0
05/10/2023
53.88
 3,200 53.50 54.83 53.40 0 0 0
04/10/2023
53.50
 3,900 54.36 54.36 53.40 0 0 0
03/10/2023
54.36
 7,200 55.31 55.31 53.21 0 0 0
02/10/2023
55.31
 1,100 55.22 55.31 54.36 0 0 0
29/09/2023
55.22
 1,700 55.22 55.22 54.83 900 1,400 -0.0
28/09/2023
55.22
 3,000 55.02 55.22 53.40 200 0 0.0
27/09/2023
55.02
 5,400 55.41 55.79 53.21 0 0 0
26/09/2023
55.41
 2,400 55.79 55.79 53.40 0 0 0
25/09/2023
55.79
 700 55.12 55.79 53.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |