CTCP Dịch vụ Hàng không Taseco (ast)

54.30
0.90
(1.69%)

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)
19/04/2023
53.40
2,600 52.93 53.40 53.12 500 0 0.0
18/04/2023
52.93
6,800 52.45 53.50 52.74 0 800 -0.0
17/04/2023
52.45
6,900 53.02 53.50 52.45 0 0 -0.1
14/04/2023
53.02
3,400 52.93 53.40 52.64 0 0 -0.1
13/04/2023
52.93
3,600 52.55 53.40 51.02 0 2,100 -0.1
12/04/2023
52.55
12,200 52.64 53.31 52.55 0 0 0
11/04/2023
52.64
6,600 53.12 53.21 52.64 1,900 0 0.1
10/04/2023
53.12
1,700 52.64 54.26 52.64 0 0 -0.2
07/04/2023
52.64
1,700 53.02 53.12 52.64 0 0 -0.2
06/04/2023
53.02
5,000 52.83 53.78 52.93 0 0 -0.2
05/04/2023
52.83
6,000 52.74 54.07 52.83 0 3,800 -0.2
04/04/2023
52.74
125,000 53.12 53.21 52.64 96,600 123,500 -1.5
03/04/2023
53.12
5,600 52.93 53.40 52.93 2,300 500 0.1
31/03/2023
52.93
4,400 53.40 53.88 52.93 1,100 0 0.1
30/03/2023
53.40
1,600 53.59 54.07 53.12 0 0 0
29/03/2023
53.59
2,200 53.40 53.59 53.40 0 0 0
28/03/2023
53.40
600 53.12 53.40 53.12 0 0 0
27/03/2023
53.12
1,400 53.12 53.21 53.12 0 0 0
24/03/2023
53.12
900 53.21 53.21 53.12 0 0 0
23/03/2023
53.21
0 53.21 53.21 53.21 0 0 0
22/03/2023
53.21
1,300 53.88 54.07 53.12 0 0 0
21/03/2023
53.88
7,600 53.78 53.88 52.93 6,800 0 0.8
20/03/2023
53.78
300 53.12 53.98 53.12 0 0 -0.0
17/03/2023
53.12
2,500 54.17 54.17 53.02 0 100 -0.0
16/03/2023
54.17
800 53.21 54.26 53.40 0 0 0.0
15/03/2023
53.21
3,300 53.02 54.26 53.02 200 25 0.0
14/03/2023
53.02
11,600 53.40 53.40 52.93 5,100 100 0.3
13/03/2023
53.40
14,700 53.88 53.88 53.40 13,000 0 0.7
10/03/2023
53.88
6,900 53.40 54.07 52.64 1,800 2,700 -0.1
09/03/2023
53.40
87,500 50.64 54.17 53.40 76,500 80,500 -0.2
08/03/2023
50.64
67,500 53.98 54.26 50.64 35,700 67,065 -1.7
07/03/2023
53.98
800 54.64 56.17 53.98 0 0 -0.0
06/03/2023
54.64
1,300 54.55 54.64 54.55 0 0 -0.0
03/03/2023
54.55
2,000 55.31 55.69 54.55 0 400 -0.0
02/03/2023
55.31
8,500 54.93 55.31 55.12 7,700 0 0.4
01/03/2023
54.93
4,700 54.36 54.93 54.55 4,300 0 0.2
28/02/2023
54.36
12,200 53.88 54.36 53.88 11,600 0 0.7
27/02/2023
53.88
6,600 54.17 54.64 53.88 6,300 0 0.4
24/02/2023
54.17
13,800 54.17 54.17 53.40 13,800 0 0.8
23/02/2023
54.17
11,100 54.17 54.17 53.88 10,600 0 0.6
22/02/2023
54.17
6,200 54.45 54.45 54.17 6,200 0 0.4
21/02/2023
54.45
16,300 54.45 54.74 53.50 13,500 0 0.8
20/02/2023
54.45
14,300 53.59 54.45 53.59 12,600 0 0.7
17/02/2023
53.59
500 54.36 54.36 53.59 0 0 -0.1
16/02/2023
54.36
4,900 54.17 54.36 54.17 200,000 201,500 -0.1
15/02/2023
54.17
300 54.36 54.36 53.02 0 0 0.3
14/02/2023
54.36
5,400 53.40 54.36 52.93 5,300 0 0.3
13/02/2023
53.40
21,000 53.02 53.40 52.45 20,600 0 1.2
10/02/2023
53.02
103,400 54.17 54.17 52.93 99,800 100,600 -0.0
09/02/2023
54.17
69,800 54.26 54.26 53.40 69,000 69,000 0
08/02/2023
54.26
24,500 53.40 54.36 52.55 20,400 22,000 -0.1
07/02/2023
53.40
73,300 54.36 54.36 53.40 59,800 56,000 0.2
06/02/2023
54.36
72,600 53.40 56.17 53.40 68,300 59,000 0.5
03/02/2023
53.40
25,200 52.74 54.17 53.21 18,100 0 1.0
02/02/2023
52.74
51,300 52.93 52.93 52.64 45,200 48,000 -0.2
01/02/2023
52.93
53,300 54.36 54.74 52.93 35,000 39,700 -0.3
31/01/2023
54.36
78,800 54.36 54.74 53.98 63,300 70,100 -0.4
30/01/2023
54.36
42,200 54.64 54.64 54.36 32,100 38,100 -0.3
27/01/2023
54.64
59,600 55.60 57.22 53.88 40,800 53,720 -0.7
19/01/2023
55.60
21,000 54.36 55.60 54.36 14,000 500 0.8
18/01/2023
54.36
14,500 53.88 54.55 53.88 10,000 1,500 0.5
17/01/2023
53.88
2,700 53.21 54.17 53.21 0 700 -0.0
16/01/2023
53.21
2,000 53.98 53.98 53.21 1,100 0 0.1
13/01/2023
53.98
7,500 54.07 54.07 52.74 200 0 0.0
12/01/2023
54.07
2,800 53.50 55.31 53.59 1,200 0 0.1
11/01/2023
53.50
1,100 53.40 53.50 53.40 200 0 0.0
10/01/2023
53.40
7,800 54.36 54.36 52.64 100 0 0.0
09/01/2023
54.36
2,300 54.36 54.74 53.69 600 100 0.0
06/01/2023
54.36
20,100 53.78 54.74 53.40 12,500 2,000 0.6
05/01/2023
53.78
1,300 54.07 54.36 53.40 600 0 0.0
04/01/2023
54.07
1,500 54.17 54.36 53.40 0 0 0.1
03/01/2023
54.17
8,600 54.36 55.31 53.98 0 0 0.1
30/12/2022
54.36
8,200 51.02 54.36 51.31 1,000 100 0.1
29/12/2022
51.02
5,700 51.50 54.36 50.83 5,390 100 0.3
28/12/2022
51.50
4,900 50.92 51.50 50.45 0 0 -0.0
27/12/2022
50.92
2,100 49.68 51.02 49.68 0 0 -0.0
26/12/2022
49.68
5,300 51.50 51.50 49.68 1,000 1,500 -0.0
23/12/2022
51.50
4,000 52.93 52.93 50.07 0 0 0.0
22/12/2022
52.93
100 50.54 52.93 52.93 0 0 0.0
21/12/2022
50.54
1,900 50.54 51.97 50.54 0 0 0.0
20/12/2022
50.54
6,000 52.07 52.07 50.54 2,100 1,300 0.0
19/12/2022
52.07
14,500 52.93 53.40 52.07 7,400 9,500 -0.1
16/12/2022
52.93
14,000 51.97 52.93 52.07 9,400 0 0.5
15/12/2022
51.97
1,500 52.45 53.31 51.78 0 0 0.4
14/12/2022
52.45
8,400 52.45 52.45 51.50 8,000 1,300 0.4
13/12/2022
52.45
8,100 52.16 52.45 51.50 5,000 0 0.3
12/12/2022
52.16
11,700 51.31 53.02 51.69 6,400 0 0.4
09/12/2022
51.31
6,300 48.06 51.40 48.16 0 0 0.2
08/12/2022
48.06
6,500 47.87 49.11 47.87 3,300 0 0.2
07/12/2022
47.87
13,600 47.78 48.16 47.68 11,300 0 0.6
06/12/2022
47.78
6,000 48.54 49.11 47.59 2,200 0 0.1
05/12/2022
48.54
13,100 47.68 49.02 47.59 0 3,900 -0.2
02/12/2022
47.68
6,700 48.25 48.25 46.73 0 0 0.1
01/12/2022
48.25
21,500 48.35 48.64 45.01 1,500 300 0.1
30/11/2022
48.35
2,000 48.54 48.54 47.40 100 0 0.0
29/11/2022
48.54
4,900 48.64 49.49 48.25 0 2,130 -0.1
28/11/2022
48.64
5,300 49.40 49.40 46.73 0 0 0.1
25/11/2022
49.40
3,800 49.40 49.40 48.64 1,500 0 0.1
24/11/2022
49.40
4,100 49.40 49.40 47.54 0 200 -0.0
23/11/2022
49.40
0 49.40 49.40 49.40 0 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |