CTCP Dịch vụ Hàng không Taseco (ast)

54.30
0.90
(1.69%)
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
(2024-10-23) 		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)
22/11/2022
49.40
 11,500 47.59 49.40 46.25 10,000 100 0.5
21/11/2022
47.59
 7,600 46.35 47.68 47.59 7,600 200 0.4
18/11/2022
46.35
 1,900 45.77 46.35 45.77 1,100 100 0.0
17/11/2022
45.77
 24,000 44.53 45.87 44.34 15,700 5,300 0.5
16/11/2022
44.53
 32,600 43.87 44.73 42.58 29,600 1,200 1.3
15/11/2022
43.87
 47,900 44.34 44.82 43.39 40,900 0 1.9
14/11/2022
44.34
 22,600 46.54 46.54 44.25 18,000 0 0.8
11/11/2022
46.54
 6,000 45.68 46.73 42.91 5,200 0 0.3
10/11/2022
45.68
 12,200 46.44 46.44 43.68 9,800 0 0.5
09/11/2022
46.44
 8,800 45.58 47.20 44.92 5,300 0 0.3
08/11/2022
45.58
 16,800 44.34 46.35 44.06 15,400 1,110 0.7
07/11/2022
44.34
 15,900 47.68 47.68 44.34 12,800 0 0.6
04/11/2022
47.68
 37,400 48.54 51.02 47.68 29,300 0 1.5
03/11/2022
48.54
 8,000 49.40 49.59 48.54 0 0 -0.0
02/11/2022
49.40
 3,600 49.11 49.40 49.21 0 0 -0.0
01/11/2022
49.11
 4,100 50.07 50.26 48.64 0 50 -0.0
31/10/2022
50.07
 37,500 51.50 51.50 50.07 33,400 600 1.7
28/10/2022
51.50
 48,900 51.50 51.69 49.59 35,800 6,500 1.6
27/10/2022
51.50
 11,800 50.35 52.45 46.87 9,800 8,000 0.1
26/10/2022
50.35
 9,300 50.07 50.54 49.97 8,200 0 0.4
25/10/2022
50.07
 30,200 49.78 50.45 49.49 26,700 0 1.4
24/10/2022
49.78
 21,000 51.50 51.50 48.64 17,700 0 0.9
21/10/2022
51.50
 39,800 52.45 52.55 51.50 36,800 10,000 1.5
20/10/2022
52.45
 101,700 52.64 53.02 51.50 83,800 99,000 -0.8
19/10/2022
52.64
 102,000 54.07 54.17 52.64 88,100 97,500 -0.5
18/10/2022
54.07
 20,300 53.69 54.07 53.78 18,700 10,000 0.5
17/10/2022
53.69
 29,500 53.88 53.88 53.59 28,500 10,000 1.0
14/10/2022
53.88
 14,700 53.78 53.88 53.88 13,300 10,000 0.2
13/10/2022
53.78
 37,200 52.93 53.78 53.02 36,400 10,000 1.5
12/10/2022
52.93
 3,600 53.78 53.78 52.93 0 0 4.2
11/10/2022
53.78
 77,200 53.88 53.88 53.69 73,900 0 4.2
10/10/2022
53.88
 40,300 53.88 53.88 53.69 33,400 300 1.9
07/10/2022
53.88
 67,200 54.17 54.17 53.59 60,600 11,000 2.8
06/10/2022
54.17
 20,400 53.69 54.17 53.69 19,200 0 1.1
05/10/2022
53.69
 4,400 53.69 54.26 53.69 1,300 0 0.1
04/10/2022
53.69
 14,100 53.69 53.98 53.69 13,300 0 0.7
03/10/2022
53.69
 52,300 54.36 54.36 53.59 43,200 0 2.4
30/09/2022
54.36
 48,800 53.78 54.36 53.69 43,000 900 2.4
29/09/2022
53.78
 8,800 53.69 54.74 53.59 4,100 0 0.2
28/09/2022
53.69
 10,100 53.59 53.88 53.59 4,500 70 0.2
27/09/2022
53.59
 36,600 53.98 53.98 53.59 24,000 0 1.3
26/09/2022
53.98
 36,500 54.45 54.45 53.59 21,200 0 1.2
23/09/2022
54.45
 3,700 54.26 54.64 54.36 0 0 0.5
22/09/2022
54.26
 19,000 54.74 54.74 53.59 8,500 0 0.5
21/09/2022
54.74
 16,400 54.17 54.83 53.59 9,100 5,125 0.2
20/09/2022
54.17
 7,300 53.69 54.17 53.59 1,400 100 0.1
19/09/2022
53.69
 25,400 54.55 54.55 53.59 3,700 6,000 -0.1
16/09/2022
54.55
 8,900 54.83 55.22 54.45 0 1,300 -0.1
15/09/2022
54.83
 7,700 55.12 56.17 54.83 200 2,900 -0.2
14/09/2022
55.12
 17,700 55.31 55.79 54.45 0 4,100 -0.1
13/09/2022
55.31
 7,700 55.31 55.41 55.12 0 1,000 -0.1
12/09/2022
55.31
 13,000 55.69 55.79 54.93 0 3,029 -0.1
09/09/2022
55.69
 23,100 56.17 56.17 54.83 0 2,200 -0.1
08/09/2022
56.17
 55,300 56.17 56.26 54.83 31,000 600 1.8
07/09/2022
56.17
 39,800 57.89 57.89 56.17 1,000 500 0.0
06/09/2022
57.89
 10,100 57.69 58.65 57.22 0 3,400 -0.2
05/09/2022
57.69
 31,000 56.93 57.69 56.93 17,400 10,700 0.4
31/08/2022
56.93
 4,400 57.12 57.12 56.65 0 0 1.8
30/08/2022
57.12
 16,200 57.22 57.22 56.65 0 0 1.8
29/08/2022
57.22
 39,400 57.22 57.22 56.36 30,000 800 1.8
26/08/2022
57.22
 22,300 57.22 57.69 56.84 0 1,400 -0.1
25/08/2022
57.22
 60,800 57.12 57.22 56.65 36,500 5,400 1.9
24/08/2022
57.12
 36,000 57.03 57.41 56.55 0 0 0.0
23/08/2022
57.03
 6,300 56.84 57.03 56.65 0 0 0.0
22/08/2022
56.84
 11,600 57.69 57.98 56.26 100 0 0.0
19/08/2022
57.69
 38,900 56.93 57.98 56.93 200 200 0
18/08/2022
56.93
 48,900 56.93 56.93 56.26 22,400 0 1.3
17/08/2022
56.93
 30,300 56.74 56.93 56.46 18,600 100 1.1
16/08/2022
56.74
 13,900 56.46 57.03 56.46 0 0 -0.1
15/08/2022
56.46
 23,600 56.84 57.12 56.36 1,000 2,000 -0.1
12/08/2022
56.84
 17,700 56.93 57.03 56.26 0 200 -0.0
11/08/2022
56.93
 34,800 56.74 57.41 56.74 1,500 0 0.1
10/08/2022
56.74
 15,200 56.74 57.22 56.46 0 700 -0.0
09/08/2022
56.74
 19,600 57.03 57.41 56.74 1,100 5,000 -0.2
08/08/2022
57.03
 20,000 56.36 57.03 56.26 4,800 0 0.3
05/08/2022
56.36
 20,500 56.74 57.22 56.26 0 0 0.2
04/08/2022
56.74
 11,400 57.22 57.22 56.36 0 0 0.2
03/08/2022
57.22
 30,000 57.50 57.50 56.74 0 0 0.2
02/08/2022
57.50
 22,800 58.65 58.65 57.31 3,100 0 0.2
01/08/2022
58.65
 41,500 57.98 59.60 57.69 17,700 0 1.1
29/07/2022
57.98
 65,600 55.41 58.65 55.79 11,800 1,300 0.6
28/07/2022
55.41
 76,500 54.45 56.07 54.26 2,700 0 0.2
27/07/2022
54.45
 6,700 54.64 54.64 53.98 0 0 0.0
26/07/2022
54.64
 23,200 54.64 55.12 53.88 0 0 0.0
25/07/2022
54.64
 23,400 54.36 55.31 54.17 400 0 0.0
22/07/2022
54.36
 7,500 54.45 55.12 54.36 0 0 -0.2
21/07/2022
54.45
 17,500 55.12 55.12 54.07 103,700 108,000 -0.2
20/07/2022
55.12
 32,000 54.74 55.79 54.74 0 4,000 -0.2
19/07/2022
54.74
 10,600 54.17 54.74 54.07 0 600 -0.0
18/07/2022
54.17
 6,800 54.07 55.22 54.17 0 0 0.2
15/07/2022
54.07
 12,200 54.07 55.12 53.59 3,000 100 0.2
14/07/2022
54.07
 15,000 54.36 55.22 53.78 0 0 -0.1
13/07/2022
54.36
 15,200 54.07 54.36 53.40 400 2,900 -0.1
12/07/2022
54.07
 5,800 54.07 54.45 53.69 0 3,400 -0.2
11/07/2022
54.07
 17,100 54.64 54.64 53.69 0 300 -0.0
08/07/2022
54.64
 21,100 54.74 55.50 53.40 1,600 1,300 -0.0
07/07/2022
54.74
 10,400 54.45 54.74 53.40 1,300 0 0.1
06/07/2022
54.45
 15,100 54.45 55.79 54.45 0 2,000 -0.1
05/07/2022
54.45
 20,800 54.45 54.64 54.07 1,700 0 0.1
04/07/2022
54.45
 27,300 55.22 56.65 54.45 500 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |