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)
08/02/2022
55.69
 47,200 53.98 56.46 54.83 1,200 2,500 -0.1
07/02/2022
53.98
 102,900 50.45 53.98 51.50 0 1,700 -0.1
28/01/2022
50.45
 24,200 50.45 50.73 49.78 0 6,200 -0.3
27/01/2022
50.45
 8,700 49.68 50.45 49.68 100 1,700 -0.1
26/01/2022
49.68
 26,100 49.21 50.73 49.59 400 0 0
25/01/2022
49.21
 14,700 48.92 49.59 49.11 400 100 0.0
24/01/2022
48.92
 16,400 49.40 49.88 48.92 0 2,000 -0.1
21/01/2022
49.40
 23,200 49.59 49.78 48.44 1,000 0 0.1
20/01/2022
49.59
 13,500 49.68 49.68 49.11 1,500 0 0.1
19/01/2022
49.68
 13,400 49.78 50.45 49.59 1,100 0 0.1
18/01/2022
49.78
 26,400 49.49 50.64 49.40 1,500 0 0.1
17/01/2022
49.49
 14,500 49.11 50.35 49.49 0 0 0
14/01/2022
49.11
 20,100 50.35 50.35 49.11 0 0 0
13/01/2022
50.35
 6,700 50.07 50.54 49.97 700 0 0.0
12/01/2022
50.07
 8,400 50.26 50.26 49.59 200 100 0.0
11/01/2022
50.26
 17,900 50.83 51.02 50.07 1,800 0 0.1
10/01/2022
50.83
 17,600 50.54 50.83 49.97 600 0 0
07/01/2022
50.54
 7,300 51.02 51.02 49.97 0 0 0
06/01/2022
51.02
 45,000 51.02 51.02 49.88 0 26,300 -1.4
05/01/2022
51.02
 26,100 50.73 51.31 50.83 5,000 0 0.3
04/01/2022
50.73
 26,000 50.35 51.50 50.54 0 100 -0.0
31/12/2021
50.35
 5,400 50.73 50.83 50.26 0 0 0
30/12/2021
50.73
 3,800 50.45 51.02 50.73 800 0 0.0
29/12/2021
50.45
 21,200 50.45 50.92 50.45 1,200 0 0.1
28/12/2021
50.45
 13,600 50.07 50.83 50.07 0 100 -0.0
27/12/2021
50.07
 12,200 50.35 50.73 49.78 0 2,000 -0.1
24/12/2021
50.35
 9,200 49.68 50.83 49.68 100 0 0
23/12/2021
49.68
 29,700 50.45 50.64 49.59 20,000 0 1.1
22/12/2021
50.45
 52,400 48.64 51.88 48.83 1,200 4,600 -0.2
21/12/2021
48.64
 39,500 50.26 51.21 48.64 100 7,600 -0.4
20/12/2021
50.26
 42,200 51.11 51.78 49.78 15,000 1,900 0.7
17/12/2021
51.11
 23,900 51.40 51.78 49.78 100 0 0.0
16/12/2021
51.40
 16,300 50.07 52.45 50.26 0 0 0
15/12/2021
50.07
 48,200 50.54 51.31 49.11 200 900 -0.0
14/12/2021
50.54
 22,400 51.31 51.59 50.54 3,900 2,100 0.1
13/12/2021
51.31
 25,500 51.02 51.31 50.54 100 700 -0.0
10/12/2021
51.02
 37,600 51.50 52.35 51.02 0 6,600 -0.4
09/12/2021
51.50
 12,900 52.45 52.45 51.21 200 1,000 -0.0
08/12/2021
52.45
 35,000 50.92 52.64 51.11 0 0 0
07/12/2021
50.92
 5,700 49.97 51.02 50.16 0 0 0
06/12/2021
49.97
 20,700 51.40 51.50 49.88 700 0 0.0
03/12/2021
51.40
 10,300 52.45 53.02 51.21 0 200 -0.0
02/12/2021
52.45
 100,800 50.45 53.98 51.21 0 5,300 -0.3
01/12/2021
50.45
 15,800 50.64 51.02 50.26 100 2,400 -0.1
30/11/2021
50.64
 16,400 50.64 51.50 50.64 1,100 3,900 -0.1
29/11/2021
50.64
 45,200 51.97 51.97 50.54 200 3,000 0
26/11/2021
51.97
 13,100 51.50 52.35 51.02 0 1,900 -0.1
25/11/2021
51.50
 34,700 50.92 52.07 51.31 0 0 0
24/11/2021
50.92
 64,900 51.50 51.50 50.92 0 50,200 -2.7
23/11/2021
51.50
 14,700 51.11 52.45 51.50 0 0 0
22/11/2021
51.11
 13,800 51.50 52.45 51.11 0 0 0
19/11/2021
51.50
 40,200 52.83 52.83 51.50 5,400 2,000 0.2
18/11/2021
52.83
 67,100 52.07 53.40 52.07 25,600 100 1.4
17/11/2021
52.07
 17,700 51.97 52.93 52.07 0 100 -0.0
16/11/2021
51.97
 46,200 53.40 53.40 51.97 500 500 -0.0
15/11/2021
53.40
 37,500 51.88 53.40 51.50 0 600 -0.0
12/11/2021
51.88
 36,600 51.88 51.88 50.92 200 0 0.0
11/11/2021
51.88
 45,000 52.26 52.26 51.31 1,100 0 0.1
10/11/2021
52.26
 33,300 51.97 52.45 51.50 1,400 9,000 -0.4
09/11/2021
51.97
 25,500 52.35 52.64 51.78 3,500 6,400 -0.2
08/11/2021
52.35
 42,500 51.78 53.40 51.78 1,300 9,000 -0.4
05/11/2021
51.78
 51,600 51.31 52.35 51.31 0 5,600 -0.3
04/11/2021
51.31
 28,900 51.97 51.97 51.02 100 500 0
03/11/2021
51.97
 36,400 52.35 52.45 51.50 1,200 2,300 -0.1
02/11/2021
52.35
 22,700 53.02 53.02 52.07 300 700 -0.0
01/11/2021
53.02
 32,000 51.97 53.40 52.07 3,200 2,000 0.1
29/10/2021
51.97
 26,700 52.55 52.55 51.69 0 100 -0.0
28/10/2021
52.55
 14,800 53.21 53.21 52.16 0 200 -0.0
27/10/2021
53.21
 27,400 52.74 53.21 51.50 3,100 7,800 -0.3
26/10/2021
52.74
 31,500 53.21 53.21 52.07 2,000 800 0.1
25/10/2021
53.21
 35,700 53.50 53.50 52.45 100 900 -0.0
22/10/2021
53.50
 18,000 54.26 54.26 53.50 0 500 -0.0
21/10/2021
54.26
 32,500 54.83 55.22 53.88 0 4,300 -0.2
20/10/2021
54.83
 15,900 54.83 55.69 54.26 0 600 -0.0
19/10/2021
54.83
 15,900 55.12 55.12 54.55 100 1,900 -0.1
18/10/2021
55.12
 16,900 55.22 55.79 55.12 7,500 1,000 0.4
15/10/2021
55.22
 15,200 55.12 55.69 54.83 3,700 400 0.2
14/10/2021
55.12
 22,500 55.02 55.79 54.83 10,100 900 0.5
13/10/2021
55.02
 9,400 54.93 55.31 54.64 100 1,900 -0.1
12/10/2021
54.93
 16,900 55.22 55.31 54.64 0 5,000 -0.3
11/10/2021
55.22
 47,800 54.26 56.26 53.21 500 18,000 -1.0
08/10/2021
54.26
 9,900 53.98 54.26 53.88 0 1,400 -0.1
07/10/2021
53.98
 11,100 53.78 54.36 53.40 0 0 0
06/10/2021
53.78
 16,100 52.93 54.17 53.02 10,400 2,100 0.5
05/10/2021
52.93
 15,200 52.93 53.21 52.45 200 100 0.0
04/10/2021
52.93
 16,000 53.02 53.12 52.83 0 1,100 -0.1
01/10/2021
53.02
 23,600 53.88 53.88 53.02 37,450 38,650 -0.1
30/09/2021
53.88
 11,700 53.88 53.88 53.21 100 600 -0.0
29/09/2021
53.88
 14,900 54.36 54.36 52.93 2,600 1,500 0.1
28/09/2021
54.36
 68,700 51.69 54.36 51.69 51,200 100 2.9
27/09/2021
51.69
 31,200 51.78 53.21 51.50 800 1,600 -0.0
24/09/2021
51.78
 30,200 51.78 52.93 50.83 0 0 0
23/09/2021
51.78
 13,000 51.50 52.83 51.59 1,500 200 0.1
22/09/2021
51.50
 14,500 51.21 52.55 51.21 800 300 0.0
21/09/2021
51.21
 37,600 51.78 52.93 51.11 3,100 1,100 0.1
20/09/2021
51.78
 44,500 51.97 53.31 51.50 5,700 2,000 0.2
17/09/2021
51.97
 22,500 51.59 52.45 50.73 6,400 100 0.3
16/09/2021
51.59
 39,700 51.59 51.59 50.83 1,400 800 0.0
15/09/2021
51.59
 29,600 51.78 52.83 50.92 2,000 200 0.1
14/09/2021
51.78
 67,000 53.31 53.31 51.50 4,800 600 0.2

Chính sách bảo mật | Điều khoản sử dụng |