CTCP Dịch vụ Hàng không Taseco (ast)

55.20
0.40
(0.73%)
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
(2024-10-09) 		-1.30 -2.30% 138,400 -240 -0.0
54
56.70
55.20
2 tháng
(2024-09-09) 		-1.30 -2.30% 423,300 34,760 2.0
54
57.10
55.20
3 tháng
(2024-08-12) 		-3.70 -6.28% 577,000 30,960 1.8
54
60
55.20
6 tháng
(2024-05-13) 		-3.14 -5.37% 2,282,900 231,665 14.0
54
67.10
55.20
12 tháng
(2023-11-14) 		4.12 8.07% 5,951,700 -752,280 -41.5
48.04
67.10
55.20
24 tháng
(2022-11-21) 		6.28 12.83% 8,612,200 -447,930 -22.6
48.04
67.10
55.20
36 tháng
(2021-11-24) 		2.85 5.44% 15,863,900 326,186 26.9
45.10
67.10
55.20
60 tháng
(2019-12-05) 		-26.49 -32.42% 49,930,490 -1,108,344 -38.7
39.26
86.09
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
60.49
 34,900 57.84 60.49 54.51 5,400 3,300 0.1
25/04/2022
57.84
 105,400 60.49 61.77 57.84 46,100 21,200 1.5
22/04/2022
60.49
 34,000 61.28 63.24 59.81 1,000 300 0.0
21/04/2022
61.28
 63,300 63.24 63.24 59.81 4,600 4,300 0.0
20/04/2022
63.24
 40,600 64.71 64.71 63.24 3,400 1,200 0.1
19/04/2022
64.71
 34,100 66.67 66.77 64.71 0 1,500 -0.1
18/04/2022
66.67
 108,900 63.53 66.77 61.86 0 17,900 -1.2
15/04/2022
63.53
 42,400 64.61 65.00 62.84 600 0 0
14/04/2022
64.61
 38,100 66.18 66.67 64.61 1,100 20,000 -1.3
13/04/2022
66.18
 35,400 64.71 66.18 64.22 1,000 6,000 -0.3
12/04/2022
64.71
 135,800 63.92 66.67 63.53 100 100,300 -6.6
08/04/2022
63.92
 31,100 62.75 64.12 62.75 700 0 0.0
07/04/2022
62.75
 40,000 64.12 64.12 62.65 3,000 1,300 0.1
06/04/2022
64.12
 48,900 63.24 64.12 62.75 0 100 -0.0
05/04/2022
63.24
 47,300 62.35 64.61 62.45 0 800 -0.1
04/04/2022
62.35
 92,400 59.32 62.75 59.90 37,100 100 2.3
01/04/2022
59.32
 23,100 59.02 59.51 58.73 5,500 0 0.3
31/03/2022
59.02
 36,100 58.53 59.12 58.43 0 0 0
30/03/2022
58.53
 5,900 58.83 59.22 58.43 0 0 0
29/03/2022
58.83
 15,500 58.53 59.32 58.53 1,000 0 0.1
28/03/2022
58.53
 20,400 58.83 59.02 58.43 0 0 0
25/03/2022
58.83
 18,000 58.92 59.32 58.73 0 0 0
24/03/2022
58.92
 15,600 58.83 59.32 58.83 0 0 0
23/03/2022
58.83
 15,400 58.83 59.81 58.53 0 100 -0.0
22/03/2022
58.83
 18,200 58.63 59.41 57.84 0 3,100 -0.2
21/03/2022
58.63
 18,700 58.63 59.81 58.63 0 0 0
18/03/2022
58.63
 24,900 59.61 59.71 58.63 0 300 -0.0
17/03/2022
59.61
 22,200 59.61 60.00 58.63 1,400 2,300 -0.1
16/03/2022
59.61
 14,500 60.59 60.98 59.61 0 2,700 -0.2
15/03/2022
60.59
 23,600 60.59 61.57 59.81 10,000 1,000 0.6
14/03/2022
60.59
 18,400 60.39 60.79 60.30 0 400 -0.0
11/03/2022
60.39
 37,500 60.30 61.86 60.00 1,000 1,400 -0.0
10/03/2022
60.30
 27,300 58.83 60.30 58.83 1,500 700 0.0
09/03/2022
58.83
 25,500 57.65 60.30 57.35 0 100 -0.0
08/03/2022
57.65
 26,100 58.24 58.24 57.55 0 200 -0.0
07/03/2022
58.24
 26,300 58.83 58.83 57.45 1,300 1,000 0.0
04/03/2022
58.83
 41,200 58.34 59.32 57.45 0 0 0
03/03/2022
58.34
 24,100 58.04 58.83 57.35 200 0 0.0
02/03/2022
58.04
 52,400 59.32 60.00 57.94 1,100 0 0.1
01/03/2022
59.32
 58,100 59.81 61.08 58.92 6,400 0 0.4
28/02/2022
59.81
 18,000 61.28 61.28 59.32 2,000 0 0.1
25/02/2022
61.28
 76,100 59.51 61.67 59.71 2,000 31,800 -1.8
24/02/2022
59.51
 87,000 61.67 62.55 57.94 1,100 1,600 -0.0
23/02/2022
61.67
 39,700 62.75 62.94 61.67 0 1,400 -0.1
22/02/2022
62.75
 47,200 62.84 63.34 61.28 1,000 700 0.0
21/02/2022
62.84
 74,400 61.67 63.24 60.88 3,800 0 0.2
18/02/2022
61.67
 93,100 58.83 61.77 58.83 1,200 2,200 -0.1
17/02/2022
58.83
 71,800 57.45 58.83 56.86 0 200 -0.0
16/02/2022
57.45
 20,100 57.26 57.84 57.26 0 0 0
15/02/2022
57.26
 12,600 56.86 57.26 56.47 0 0 0
14/02/2022
56.86
 36,500 55.69 57.84 56.67 100 2,000 -0.1
11/02/2022
55.69
 39,800 56.08 56.08 55.39 0 700 -0.0
10/02/2022
56.08
 28,400 56.47 56.47 55.30 0 0 0
09/02/2022
56.47
 23,500 57.26 58.73 55.10 0 0 0
08/02/2022
57.26
 47,200 55.49 58.04 56.37 1,200 2,500 -0.1
07/02/2022
55.49
 102,900 51.86 55.49 52.94 0 1,700 -0.1
28/01/2022
51.86
 24,200 51.86 52.16 51.18 0 6,200 -0.3
27/01/2022
51.86
 8,700 51.08 51.86 51.08 100 1,700 -0.1
26/01/2022
51.08
 26,100 50.59 52.16 50.98 400 0 0
25/01/2022
50.59
 14,700 50.30 50.98 50.49 400 100 0.0
24/01/2022
50.30
 16,400 50.79 51.28 50.30 0 2,000 -0.1
21/01/2022
50.79
 23,200 50.98 51.18 49.81 1,000 0 0.1
20/01/2022
50.98
 13,500 51.08 51.08 50.49 1,500 0 0.1
19/01/2022
51.08
 13,400 51.18 51.86 50.98 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |