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)
28/11/2023
48.43
 19,400 50.39 50.39 48.43 0 0 0
27/11/2023
50.39
 2,400 49.81 50.79 49.02 0 600 -0.0
24/11/2023
49.81
 7,300 50.20 50.20 48.92 200 0 0.0
23/11/2023
50.20
 7,900 49.51 50.69 49.51 0 0 0
22/11/2023
49.51
 114,600 49.32 50.49 48.53 100,000 96,800 0.2
21/11/2023
49.32
 5,200 49.81 49.81 49.32 0 0 0
20/11/2023
49.81
 15,900 49.12 49.81 48.53 100 11,300 -0.6
17/11/2023
49.12
 18,000 51.08 51.08 48.82 0 14,800 -0.7
16/11/2023
51.08
 6,200 49.22 51.08 50.00 0 0 0
15/11/2023
49.22
 57,300 51.08 51.08 49.02 2,000 53,000 -2.6
14/11/2023
51.08
 18,500 52.35 52.65 49.12 1,000 6,000 -0.3
13/11/2023
52.35
 2,700 52.75 52.75 50.98 0 0 0
10/11/2023
52.75
 6,300 51.96 52.75 51.57 0 1,000 -0.1
09/11/2023
51.96
 42,900 53.63 53.63 51.86 1,000 37,000 -1.9
08/11/2023
53.63
 7,300 55.88 55.88 52.94 2,000 600 0.1
07/11/2023
55.88
 0 55.88 55.88 55.88 0 0 0
06/11/2023
55.88
 200 54.81 55.88 54.81 0 0 0
03/11/2023
54.81
 9,300 55.30 55.30 53.04 0 0 0
02/11/2023
55.30
 2,700 55.59 55.98 52.94 0 2,000 -0.1
01/11/2023
55.59
 300 56.28 56.28 53.04 0 0 0
31/10/2023
56.28
 4,500 57.65 57.65 53.63 0 0 0
30/10/2023
57.65
 200 54.22 57.65 54.22 0 0 0
27/10/2023
54.22
 7,100 54.41 54.41 54.22 0 3,900 -0.2
26/10/2023
54.41
 10,200 57.45 57.45 54.41 0 300 -0.0
25/10/2023
57.45
 3,000 56.08 57.65 56.08 0 500 -0.0
24/10/2023
56.08
 2,600 57.84 57.84 55.39 0 600 -0.0
23/10/2023
57.84
 0 57.84 57.84 57.84 0 0 0
20/10/2023
57.84
 1,900 57.65 58.83 55.49 0 0 0
19/10/2023
57.65
 300 57.84 57.84 55.49 0 0 0
18/10/2023
57.84
 900 58.43 58.43 57.84 0 0 0
17/10/2023
58.43
 500 58.43 58.43 55.49 0 0 0
16/10/2023
58.43
 300 58.53 58.53 55.49 0 0 0
13/10/2023
58.53
 300 58.34 58.53 55.88 0 0 0
12/10/2023
58.34
 35,600 56.86 58.83 57.84 29,900 6,800 1.4
11/10/2023
56.86
 15,000 55.69 56.86 55.59 7,300 9,000 -0.1
10/10/2023
55.69
 400 55.39 55.79 54.61 0 0 0
09/10/2023
55.39
 1,300 55.39 55.69 54.90 400 400 0
06/10/2023
55.39
 1,300 55.39 55.39 54.90 900 1,000 -0.0
05/10/2023
55.39
 3,200 55.00 56.37 54.90 0 0 0
04/10/2023
55.00
 3,900 55.88 55.88 54.90 0 0 0
03/10/2023
55.88
 7,200 56.86 56.86 54.71 0 0 0
02/10/2023
56.86
 1,100 56.77 56.86 55.88 0 0 0
29/09/2023
56.77
 1,700 56.77 56.77 56.37 900 1,400 -0.0
28/09/2023
56.77
 3,000 56.57 56.77 54.90 200 0 0.0
27/09/2023
56.57
 5,400 56.96 57.35 54.71 0 0 0
26/09/2023
56.96
 2,400 57.35 57.35 54.90 0 0 0
25/09/2023
57.35
 700 56.67 57.35 55.10 0 0 0
22/09/2023
56.67
 9,900 56.37 56.67 55.00 500 0 0.0
21/09/2023
56.37
 11,500 57.75 57.75 56.37 0 0 0
20/09/2023
57.75
 800 57.55 57.75 57.55 0 0 0
19/09/2023
57.55
 5,700 56.37 57.84 56.08 0 1,200 -0.1
18/09/2023
56.37
 11,800 56.86 56.86 56.37 0 0 0
15/09/2023
56.86
 35,200 58.34 58.34 54.61 0 31,100 -1.8
14/09/2023
58.34
 200 58.63 58.63 58.34 0 0 0
13/09/2023
58.63
 1,700 58.83 58.83 57.55 0 100 -0.0
12/09/2023
58.83
 500 58.83 58.83 58.83 0 0 0
11/09/2023
58.83
 5,000 59.22 59.81 57.65 0 0 0
08/09/2023
59.22
 8,200 57.84 59.22 58.83 8,000 600 0.4
07/09/2023
57.84
 7,100 57.65 58.04 57.45 1,000 800 0.0
06/09/2023
57.65
 4,400 58.04 58.04 57.65 1,000 0 0.1
05/09/2023
58.04
 5,000 58.24 58.24 57.55 200 1,000 -0.0
31/08/2023
58.24
 4,000 58.53 58.53 56.08 0 0 0
30/08/2023
58.53
 3,500 58.53 58.53 57.84 0 0 0
29/08/2023
58.53
 400 58.63 58.63 57.35 0 100 -0.0
28/08/2023
58.63
 2,000 58.73 58.73 58.63 0 0 0
25/08/2023
58.73
 4,900 57.84 58.83 57.84 0 0 0
24/08/2023
57.84
 200 58.83 58.83 57.84 0 0 0
23/08/2023
58.83
 7,900 58.83 58.83 57.84 0 0 0
22/08/2023
58.83
 8,500 59.12 59.32 57.16 0 0 0
21/08/2023
59.12
 4,900 59.51 59.51 56.96 0 0 0
18/08/2023
59.51
 2,500 59.81 59.81 57.94 1,700 600 0.1
17/08/2023
59.81
 5,800 59.90 59.90 58.83 4,300 0 0.3
16/08/2023
59.90
 7,200 59.90 59.90 59.81 4,000 400 0.2
15/08/2023
59.90
 11,000 59.81 60.49 59.81 6,600 100 0.4
14/08/2023
59.81
 12,500 58.83 60.39 58.83 2,000 0 0.1
11/08/2023
58.83
 30,900 59.32 59.81 58.63 15,200 15,800 -0.0
10/08/2023
59.32
 9,500 60.10 60.10 59.32 1,000 700 0.0
09/08/2023
60.10
 8,900 60.00 60.30 59.61 700 0 0.0
08/08/2023
60.00
 300 60.59 60.59 59.32 0 0 0
07/08/2023
60.59
 23,600 59.32 61.18 59.32 18,400 1,000 1.1
04/08/2023
59.32
 43,600 59.71 61.28 59.32 21,600 30,000 -0.5
03/08/2023
59.71
 1,900 59.71 59.81 59.22 0 0 0
02/08/2023
59.71
 5,200 59.61 59.81 58.92 0 0 0
01/08/2023
59.61
 4,100 59.61 60.10 59.61 100 0 0.0
31/07/2023
59.61
 31,500 59.32 60.30 58.83 21,800 0 1.3
28/07/2023
59.32
 3,800 58.83 59.32 58.83 0 0 0
27/07/2023
58.83
 1,700 58.83 58.83 58.83 0 0 0
26/07/2023
58.83
 1,900 58.92 58.92 58.83 0 0 0
25/07/2023
58.92
 5,400 58.92 58.92 58.83 1,000 0 0.1
24/07/2023
58.92
 4,400 58.92 58.92 58.73 1,000 0 0.1
21/07/2023
58.92
 2,400 58.73 58.92 58.83 1,000 0 0.1
20/07/2023
58.73
 2,300 59.51 59.51 58.73 1,000 0 0.1
19/07/2023
59.51
 400 59.51 59.51 59.41 0 0 0
18/07/2023
59.51
 7,200 59.12 59.71 59.12 100 100 0
17/07/2023
59.12
 13,800 58.92 59.41 58.92 1,000 0 0.1
14/07/2023
58.92
 4,700 59.12 59.12 58.83 2,800 0 0.2
13/07/2023
59.12
 7,200 59.22 59.32 58.83 3,700 100 0.2
12/07/2023
59.22
 3,600 59.22 59.22 59.02 400 0 0.0
11/07/2023
59.22
 2,700 59.32 59.81 59.02 1,100 0 0.1
10/07/2023
59.32
 28,200 58.73 59.32 58.43 11,800 4,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |