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)
01/07/2022
55.22
 9,800 55.22 55.31 54.07 300 0 0.0
30/06/2022
55.22
 15,200 55.60 55.79 54.93 0 0 -0.1
29/06/2022
55.60
 29,600 55.98 55.98 54.83 0 0 0
28/06/2022
55.98
 6,900 55.79 55.98 55.31 0 0 -0.1
27/06/2022
55.79
 34,300 53.50 56.07 53.88 0 1,000 -0.1
24/06/2022
53.50
 16,300 54.07 54.83 53.50 1,000 0 0.1
23/06/2022
54.07
 15,400 53.40 54.36 53.40 0 0 -0.0
22/06/2022
53.40
 29,900 53.40 55.79 53.40 0 100 -0.0
21/06/2022
53.40
 24,900 55.02 55.02 53.40 0 0 0.0
20/06/2022
55.02
 32,300 55.22 55.31 54.36 700 0 0.0
17/06/2022
55.22
 35,300 54.55 55.31 53.59 2,000 600 0.1
16/06/2022
54.55
 20,500 54.26 54.83 53.88 400 100 0.0
15/06/2022
54.26
 23,600 53.88 54.26 53.12 0 2,100 -0.1
14/06/2022
53.88
 34,200 53.12 54.26 53.21 0 0 0.1
13/06/2022
53.12
 53,900 55.31 55.31 52.64 1,600 0 0.1
10/06/2022
55.31
 42,700 55.31 55.88 54.26 2,000 1,100 0.1
09/06/2022
55.31
 7,800 53.02 55.31 53.40 1,800 0 0.1
08/06/2022
53.02
 98,100 53.12 56.07 52.83 0 100 -0.0
07/06/2022
53.12
 10,900 52.83 53.31 52.64 0 0 0
06/06/2022
52.83
 15,500 52.83 53.78 52.55 100 0 0.0
03/06/2022
52.83
 9,800 52.55 53.78 52.64 500 0 0.0
02/06/2022
52.55
 10,300 52.74 53.02 52.55 0 0 -0.0
01/06/2022
52.74
 4,300 53.12 53.31 52.55 0 0 -0.0
31/05/2022
53.12
 20,800 52.45 53.88 52.45 0 800 -0.0
30/05/2022
52.45
 14,300 53.02 53.69 52.45 2,100 0 0.1
27/05/2022
53.02
 4,700 52.93 53.40 52.45 0 0 0.1
26/05/2022
52.93
 6,800 52.45 54.26 52.93 0 0 0.1
25/05/2022
52.45
 10,900 52.45 53.12 52.16 1,600 0 0.1
24/05/2022
52.45
 38,300 52.45 52.64 52.26 33,600 34,700 -0.1
23/05/2022
52.45
 43,500 51.02 52.93 52.16 31,000 0 1.7
20/05/2022
51.02
 64,800 52.55 53.40 50.54 55,500 56,400 -0.0
19/05/2022
52.55
 15,700 52.45 52.93 49.59 8,500 0 0.5
18/05/2022
52.45
 23,700 53.40 53.40 52.35 15,000 0 0.8
17/05/2022
53.40
 31,600 50.54 53.78 49.30 21,200 0 1.2
16/05/2022
50.54
 50,500 48.35 51.50 48.16 31,700 1,400 1.6
13/05/2022
48.35
 65,900 51.97 51.97 48.35 25,500 1,800 1.2
12/05/2022
51.97
 61,600 54.93 54.93 51.97 22,900 6,700 0.9
11/05/2022
54.93
 11,600 54.83 55.31 54.36 1,600 1,300 0.0
10/05/2022
54.83
 26,800 54.45 54.83 52.45 4,300 0 0.2
09/05/2022
54.45
 51,200 58.46 58.46 54.45 4,300 0 0.2
06/05/2022
58.46
 11,200 59.13 59.13 57.31 400 500 -0.0
05/05/2022
59.13
 13,500 59.22 59.89 58.17 200 100 0.0
04/05/2022
59.22
 15,500 59.51 61.51 59.13 200 0 0.0
29/04/2022
59.51
 25,100 58.17 59.60 57.69 100 6,900 -0.4
28/04/2022
58.17
 65,800 58.36 61.03 57.98 2,700 58,400 -3.4
27/04/2022
58.36
 33,700 58.84 58.84 54.74 1,800 0 0.1
26/04/2022
58.84
 34,900 56.26 58.84 53.02 5,400 3,300 0.1
25/04/2022
56.26
 105,400 58.84 60.08 56.26 46,100 21,200 1.5
22/04/2022
58.84
 34,000 59.60 61.51 58.17 1,000 300 0.0
21/04/2022
59.60
 63,300 61.51 61.51 58.17 4,600 4,300 0.0
20/04/2022
61.51
 40,600 62.94 62.94 61.51 3,400 1,200 0.1
19/04/2022
62.94
 34,100 64.85 64.94 62.94 0 1,500 -0.1
18/04/2022
64.85
 108,900 61.80 64.94 60.17 0 17,900 -1.2
15/04/2022
61.80
 42,400 62.84 63.23 61.13 600 0 0
14/04/2022
62.84
 38,100 64.37 64.85 62.84 1,100 20,000 -1.3
13/04/2022
64.37
 35,400 62.94 64.37 62.46 1,000 6,000 -0.3
12/04/2022
62.94
 135,800 62.18 64.85 61.80 100 100,300 -6.6
08/04/2022
62.18
 31,100 61.03 62.37 61.03 700 0 0.0
07/04/2022
61.03
 40,000 62.37 62.37 60.94 3,000 1,300 0.1
06/04/2022
62.37
 48,900 61.51 62.37 61.03 0 100 -0.0
05/04/2022
61.51
 47,300 60.65 62.84 60.75 0 800 -0.1
04/04/2022
60.65
 92,400 57.69 61.03 58.27 37,100 100 2.3
01/04/2022
57.69
 23,100 57.41 57.89 57.12 5,500 0 0.3
31/03/2022
57.41
 36,100 56.93 57.50 56.84 0 0 0
30/03/2022
56.93
 5,900 57.22 57.60 56.84 0 0 0
29/03/2022
57.22
 15,500 56.93 57.69 56.93 1,000 0 0.1
28/03/2022
56.93
 20,400 57.22 57.41 56.84 0 0 0
25/03/2022
57.22
 18,000 57.31 57.69 57.12 0 0 0
24/03/2022
57.31
 15,600 57.22 57.69 57.22 0 0 0
23/03/2022
57.22
 15,400 57.22 58.17 56.93 0 100 -0.0
22/03/2022
57.22
 18,200 57.03 57.79 56.26 0 3,100 -0.2
21/03/2022
57.03
 18,700 57.03 58.17 57.03 0 0 0
18/03/2022
57.03
 24,900 57.98 58.08 57.03 0 300 -0.0
17/03/2022
57.98
 22,200 57.98 58.36 57.03 1,400 2,300 -0.1
16/03/2022
57.98
 14,500 58.93 59.32 57.98 0 2,700 -0.2
15/03/2022
58.93
 23,600 58.93 59.89 58.17 10,000 1,000 0.6
14/03/2022
58.93
 18,400 58.74 59.13 58.65 0 400 -0.0
11/03/2022
58.74
 37,500 58.65 60.17 58.36 1,000 1,400 -0.0
10/03/2022
58.65
 27,300 57.22 58.65 57.22 1,500 700 0.0
09/03/2022
57.22
 25,500 56.07 58.65 55.79 0 100 -0.0
08/03/2022
56.07
 26,100 56.65 56.65 55.98 0 200 -0.0
07/03/2022
56.65
 26,300 57.22 57.22 55.88 1,300 1,000 0.0
04/03/2022
57.22
 41,200 56.74 57.69 55.88 0 0 0
03/03/2022
56.74
 24,100 56.46 57.22 55.79 200 0 0.0
02/03/2022
56.46
 52,400 57.69 58.36 56.36 1,100 0 0.1
01/03/2022
57.69
 58,100 58.17 59.41 57.31 6,400 0 0.4
28/02/2022
58.17
 18,000 59.60 59.60 57.69 2,000 0 0.1
25/02/2022
59.60
 76,100 57.89 59.98 58.08 2,000 31,800 -1.8
24/02/2022
57.89
 87,000 59.98 60.84 56.36 1,100 1,600 -0.0
23/02/2022
59.98
 39,700 61.03 61.22 59.98 0 1,400 -0.1
22/02/2022
61.03
 47,200 61.13 61.60 59.60 1,000 700 0.0
21/02/2022
61.13
 74,400 59.98 61.51 59.22 3,800 0 0.2
18/02/2022
59.98
 93,100 57.22 60.08 57.22 1,200 2,200 -0.1
17/02/2022
57.22
 71,800 55.88 57.22 55.31 0 200 -0.0
16/02/2022
55.88
 20,100 55.69 56.26 55.69 0 0 0
15/02/2022
55.69
 12,600 55.31 55.69 54.93 0 0 0
14/02/2022
55.31
 36,500 54.17 56.26 55.12 100 2,000 -0.1
11/02/2022
54.17
 39,800 54.55 54.55 53.88 0 700 -0.0
10/02/2022
54.55
 28,400 54.93 54.93 53.78 0 0 0
09/02/2022
54.93
 23,500 55.69 57.12 53.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |