CTCP Dịch vụ Hàng không Taseco (ast)

57
0.50
(0.88%)
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
(2024-08-20) 		-1.90 -3.25% 230,200 -17,800 -1.0
55.90
60
56.50
2 tháng
(2024-07-22) 		-3.50 -5.83% 541,600 10,700 0.7
55.90
60.20
56.50
3 tháng
(2024-06-21) 		-10.60 -15.80% 987,300 64,615 4.1
55.90
67.10
56.50
6 tháng
(2024-03-25) 		0.13 0.22% 2,964,000 272,705 16.7
53.14
67.10
56.50
12 tháng
(2023-09-25) 		-0.85 -1.49% 5,846,400 -825,840 -45.5
48.04
67.10
56.50
24 tháng
(2022-09-30) 		0.62 1.10% 9,395,200 127,050 12.0
45.10
67.10
56.50
36 tháng
(2021-10-05) 		2.09 3.83% 16,564,000 269,426 23.7
45.10
67.10
56.50
60 tháng
(2019-10-16) 		-7.31 -11.46% 51,461,230 -790,434 -15.0
39.26
86.09
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
55.20
 25,400 56.08 56.08 55.10 3,700 6,000 -0.1
16/09/2022
56.08
 8,900 56.37 56.77 55.98 0 1,300 -0.1
15/09/2022
56.37
 7,700 56.67 57.75 56.37 200 2,900 -0.2
14/09/2022
56.67
 17,700 56.86 57.35 55.98 0 4,100 -0.1
13/09/2022
56.86
 7,700 56.86 56.96 56.67 0 1,000 -0.1
12/09/2022
56.86
 13,000 57.26 57.35 56.47 0 3,029 -0.1
09/09/2022
57.26
 23,100 57.75 57.75 56.37 0 2,200 -0.1
08/09/2022
57.75
 55,300 57.75 57.84 56.37 31,000 600 1.8
07/09/2022
57.75
 39,800 59.51 59.51 57.75 1,000 500 0.0
06/09/2022
59.51
 10,100 59.32 60.30 58.83 0 3,400 -0.2
05/09/2022
59.32
 31,000 58.53 59.32 58.53 17,400 10,700 0.4
31/08/2022
58.53
 4,400 58.73 58.73 58.24 0 0 1.8
30/08/2022
58.73
 16,200 58.83 58.83 58.24 0 0 1.8
29/08/2022
58.83
 39,400 58.83 58.83 57.94 30,000 800 1.8
26/08/2022
58.83
 22,300 58.83 59.32 58.43 0 1,400 -0.1
25/08/2022
58.83
 60,800 58.73 58.83 58.24 36,500 5,400 1.9
24/08/2022
58.73
 36,000 58.63 59.02 58.14 0 0 0.0
23/08/2022
58.63
 6,300 58.43 58.63 58.24 0 0 0.0
22/08/2022
58.43
 11,600 59.32 59.61 57.84 100 0 0.0
19/08/2022
59.32
 38,900 58.53 59.61 58.53 200 200 0
18/08/2022
58.53
 48,900 58.53 58.53 57.84 22,400 0 1.3
17/08/2022
58.53
 30,300 58.34 58.53 58.04 18,600 100 1.1
16/08/2022
58.34
 13,900 58.04 58.63 58.04 0 0 -0.1
15/08/2022
58.04
 23,600 58.43 58.73 57.94 1,000 2,000 -0.1
12/08/2022
58.43
 17,700 58.53 58.63 57.84 0 200 -0.0
11/08/2022
58.53
 34,800 58.34 59.02 58.34 1,500 0 0.1
10/08/2022
58.34
 15,200 58.34 58.83 58.04 0 700 -0.0
09/08/2022
58.34
 19,600 58.63 59.02 58.34 1,100 5,000 -0.2
08/08/2022
58.63
 20,000 57.94 58.63 57.84 4,800 0 0.3
05/08/2022
57.94
 20,500 58.34 58.83 57.84 0 0 0.2
04/08/2022
58.34
 11,400 58.83 58.83 57.94 0 0 0.2
03/08/2022
58.83
 30,000 59.12 59.12 58.34 0 0 0.2
02/08/2022
59.12
 22,800 60.30 60.30 58.92 3,100 0 0.2
01/08/2022
60.30
 41,500 59.61 61.28 59.32 17,700 0 1.1
29/07/2022
59.61
 65,600 56.96 60.30 57.35 11,800 1,300 0.6
28/07/2022
56.96
 76,500 55.98 57.65 55.79 2,700 0 0.2
27/07/2022
55.98
 6,700 56.18 56.18 55.49 0 0 0.0
26/07/2022
56.18
 23,200 56.18 56.67 55.39 0 0 0.0
25/07/2022
56.18
 23,400 55.88 56.86 55.69 400 0 0.0
22/07/2022
55.88
 7,500 55.98 56.67 55.88 0 0 -0.2
21/07/2022
55.98
 17,500 56.67 56.67 55.59 103,700 108,000 -0.2
20/07/2022
56.67
 32,000 56.28 57.35 56.28 0 4,000 -0.2
19/07/2022
56.28
 10,600 55.69 56.28 55.59 0 600 -0.0
18/07/2022
55.69
 6,800 55.59 56.77 55.69 0 0 0.2
15/07/2022
55.59
 12,200 55.59 56.67 55.10 3,000 100 0.2
14/07/2022
55.59
 15,000 55.88 56.77 55.30 0 0 -0.1
13/07/2022
55.88
 15,200 55.59 55.88 54.90 400 2,900 -0.1
12/07/2022
55.59
 5,800 55.59 55.98 55.20 0 3,400 -0.2
11/07/2022
55.59
 17,100 56.18 56.18 55.20 0 300 -0.0
08/07/2022
56.18
 21,100 56.28 57.06 54.90 1,600 1,300 -0.0
07/07/2022
56.28
 10,400 55.98 56.28 54.90 1,300 0 0.1
06/07/2022
55.98
 15,100 55.98 57.35 55.98 0 2,000 -0.1
05/07/2022
55.98
 20,800 55.98 56.18 55.59 1,700 0 0.1
04/07/2022
55.98
 27,300 56.77 58.24 55.98 500 400 0.0
01/07/2022
56.77
 9,800 56.77 56.86 55.59 300 0 0.0
30/06/2022
56.77
 15,200 57.16 57.35 56.47 0 0 -0.1
29/06/2022
57.16
 29,600 57.55 57.55 56.37 0 0 0
28/06/2022
57.55
 6,900 57.35 57.55 56.86 0 0 -0.1
27/06/2022
57.35
 34,300 55.00 57.65 55.39 0 1,000 -0.1
24/06/2022
55.00
 16,300 55.59 56.37 55.00 1,000 0 0.1
23/06/2022
55.59
 15,400 54.90 55.88 54.90 0 0 -0.0
22/06/2022
54.90
 29,900 54.90 57.35 54.90 0 100 -0.0
21/06/2022
54.90
 24,900 56.57 56.57 54.90 0 0 0.0
20/06/2022
56.57
 32,300 56.77 56.86 55.88 700 0 0.0
17/06/2022
56.77
 35,300 56.08 56.86 55.10 2,000 600 0.1
16/06/2022
56.08
 20,500 55.79 56.37 55.39 400 100 0.0
15/06/2022
55.79
 23,600 55.39 55.79 54.61 0 2,100 -0.1
14/06/2022
55.39
 34,200 54.61 55.79 54.71 0 0 0.1
13/06/2022
54.61
 53,900 56.86 56.86 54.12 1,600 0 0.1
10/06/2022
56.86
 42,700 56.86 57.45 55.79 2,000 1,100 0.1
09/06/2022
56.86
 7,800 54.51 56.86 54.90 1,800 0 0.1
08/06/2022
54.51
 98,100 54.61 57.65 54.32 0 100 -0.0
07/06/2022
54.61
 10,900 54.32 54.81 54.12 0 0 0
06/06/2022
54.32
 15,500 54.32 55.30 54.02 100 0 0.0
03/06/2022
54.32
 9,800 54.02 55.30 54.12 500 0 0.0
02/06/2022
54.02
 10,300 54.22 54.51 54.02 0 0 -0.0
01/06/2022
54.22
 4,300 54.61 54.81 54.02 0 0 -0.0
31/05/2022
54.61
 20,800 53.92 55.39 53.92 0 800 -0.0
30/05/2022
53.92
 14,300 54.51 55.20 53.92 2,100 0 0.1
27/05/2022
54.51
 4,700 54.41 54.90 53.92 0 0 0.1
26/05/2022
54.41
 6,800 53.92 55.79 54.41 0 0 0.1
25/05/2022
53.92
 10,900 53.92 54.61 53.63 1,600 0 0.1
24/05/2022
53.92
 38,300 53.92 54.12 53.73 33,600 34,700 -0.1
23/05/2022
53.92
 43,500 52.45 54.41 53.63 31,000 0 1.7
20/05/2022
52.45
 64,800 54.02 54.90 51.96 55,500 56,400 -0.0
19/05/2022
54.02
 15,700 53.92 54.41 50.98 8,500 0 0.5
18/05/2022
53.92
 23,700 54.90 54.90 53.83 15,000 0 0.8
17/05/2022
54.90
 31,600 51.96 55.30 50.69 21,200 0 1.2
16/05/2022
51.96
 50,500 49.71 52.94 49.51 31,700 1,400 1.6
13/05/2022
49.71
 65,900 53.43 53.43 49.71 25,500 1,800 1.2
12/05/2022
53.43
 61,600 56.47 56.47 53.43 22,900 6,700 0.9
11/05/2022
56.47
 11,600 56.37 56.86 55.88 1,600 1,300 0.0
10/05/2022
56.37
 26,800 55.98 56.37 53.92 4,300 0 0.2
09/05/2022
55.98
 51,200 60.10 60.10 55.98 4,300 0 0.2
06/05/2022
60.10
 11,200 60.79 60.79 58.92 400 500 -0.0
05/05/2022
60.79
 13,500 60.88 61.57 59.81 200 100 0.0
04/05/2022
60.88
 15,500 61.18 63.24 60.79 200 0 0.0
29/04/2022
61.18
 25,100 59.81 61.28 59.32 100 6,900 -0.4
28/04/2022
59.81
 65,800 60.00 62.75 59.61 2,700 58,400 -3.4
27/04/2022
60.00
 33,700 60.49 60.49 56.28 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |