CTCP Dịch vụ Hàng không Taseco (ast)

55
0
(0%)
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
(2024-10-14) 		-1 -1.79% 125,800 -1,540 -0.1
54
56
55
2 tháng
(2024-09-13) 		-1.60 -2.83% 361,100 56,060 3.2
54
57.10
55
3 tháng
(2024-08-14) 		-3.10 -5.34% 560,600 34,560 2.0
54
60
55
6 tháng
(2024-05-16) 		-5.49 -9.08% 2,088,300 161,665 9.8
54
67.10
55
12 tháng
(2023-11-20) 		5.19 10.43% 5,860,400 -681,080 -37.9
48.04
67.10
55
24 tháng
(2022-11-23) 		4.21 8.30% 8,601,800 -464,830 -23.5
48.04
67.10
55
36 tháng
(2021-11-29) 		2.94 5.65% 15,759,900 378,686 29.7
45.10
67.10
55
60 tháng
(2019-12-09) 		-31.09 -36.11% 49,856,830 -1,123,454 -40.0
39.26
86.09
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
51.18
 26,400 50.88 52.06 50.79 1,500 0 0.1
17/01/2022
50.88
 14,500 50.49 51.77 50.88 0 0 0
14/01/2022
50.49
 20,100 51.77 51.77 50.49 0 0 0
13/01/2022
51.77
 6,700 51.47 51.96 51.37 700 0 0.0
12/01/2022
51.47
 8,400 51.67 51.67 50.98 200 100 0.0
11/01/2022
51.67
 17,900 52.26 52.45 51.47 1,800 0 0.1
10/01/2022
52.26
 17,600 51.96 52.26 51.37 600 0 0
07/01/2022
51.96
 7,300 52.45 52.45 51.37 0 0 0
06/01/2022
52.45
 45,000 52.45 52.45 51.28 0 26,300 -1.4
05/01/2022
52.45
 26,100 52.16 52.75 52.26 5,000 0 0.3
04/01/2022
52.16
 26,000 51.77 52.94 51.96 0 100 -0.0
31/12/2021
51.77
 5,400 52.16 52.26 51.67 0 0 0
30/12/2021
52.16
 3,800 51.86 52.45 52.16 800 0 0.0
29/12/2021
51.86
 21,200 51.86 52.35 51.86 1,200 0 0.1
28/12/2021
51.86
 13,600 51.47 52.26 51.47 0 100 -0.0
27/12/2021
51.47
 12,200 51.77 52.16 51.18 0 2,000 -0.1
24/12/2021
51.77
 9,200 51.08 52.26 51.08 100 0 0
23/12/2021
51.08
 29,700 51.86 52.06 50.98 20,000 0 1.1
22/12/2021
51.86
 52,400 50.00 53.33 50.20 1,200 4,600 -0.2
21/12/2021
50.00
 39,500 51.67 52.65 50.00 100 7,600 -0.4
20/12/2021
51.67
 42,200 52.55 53.24 51.18 15,000 1,900 0.7
17/12/2021
52.55
 23,900 52.84 53.24 51.18 100 0 0.0
16/12/2021
52.84
 16,300 51.47 53.92 51.67 0 0 0
15/12/2021
51.47
 48,200 51.96 52.75 50.49 200 900 -0.0
14/12/2021
51.96
 22,400 52.75 53.04 51.96 3,900 2,100 0.1
13/12/2021
52.75
 25,500 52.45 52.75 51.96 100 700 -0.0
10/12/2021
52.45
 37,600 52.94 53.83 52.45 0 6,600 -0.4
09/12/2021
52.94
 12,900 53.92 53.92 52.65 200 1,000 -0.0
08/12/2021
53.92
 35,000 52.35 54.12 52.55 0 0 0
07/12/2021
52.35
 5,700 51.37 52.45 51.57 0 0 0
06/12/2021
51.37
 20,700 52.84 52.94 51.28 700 0 0.0
03/12/2021
52.84
 10,300 53.92 54.51 52.65 0 200 -0.0
02/12/2021
53.92
 100,800 51.86 55.49 52.65 0 5,300 -0.3
01/12/2021
51.86
 15,800 52.06 52.45 51.67 100 2,400 -0.1
30/11/2021
52.06
 16,400 52.06 52.94 52.06 1,100 3,900 -0.1
29/11/2021
52.06
 45,200 53.43 53.43 51.96 200 3,000 0
26/11/2021
53.43
 13,100 52.94 53.83 52.45 0 1,900 -0.1
25/11/2021
52.94
 34,700 52.35 53.53 52.75 0 0 0
24/11/2021
52.35
 64,900 52.94 52.94 52.35 0 50,200 -2.7
23/11/2021
52.94
 14,700 52.55 53.92 52.94 0 0 0
22/11/2021
52.55
 13,800 52.94 53.92 52.55 0 0 0
19/11/2021
52.94
 40,200 54.32 54.32 52.94 5,400 2,000 0.2
18/11/2021
54.32
 67,100 53.53 54.90 53.53 25,600 100 1.4
17/11/2021
53.53
 17,700 53.43 54.41 53.53 0 100 -0.0
16/11/2021
53.43
 46,200 54.90 54.90 53.43 500 500 -0.0
15/11/2021
54.90
 37,500 53.33 54.90 52.94 0 600 -0.0
12/11/2021
53.33
 36,600 53.33 53.33 52.35 200 0 0.0
11/11/2021
53.33
 45,000 53.73 53.73 52.75 1,100 0 0.1
10/11/2021
53.73
 33,300 53.43 53.92 52.94 1,400 9,000 -0.4
09/11/2021
53.43
 25,500 53.83 54.12 53.24 3,500 6,400 -0.2
08/11/2021
53.83
 42,500 53.24 54.90 53.24 1,300 9,000 -0.4
05/11/2021
53.24
 51,600 52.75 53.83 52.75 0 5,600 -0.3
04/11/2021
52.75
 28,900 53.43 53.43 52.45 100 500 0
03/11/2021
53.43
 36,400 53.83 53.92 52.94 1,200 2,300 -0.1
02/11/2021
53.83
 22,700 54.51 54.51 53.53 300 700 -0.0
01/11/2021
54.51
 32,000 53.43 54.90 53.53 3,200 2,000 0.1
29/10/2021
53.43
 26,700 54.02 54.02 53.14 0 100 -0.0
28/10/2021
54.02
 14,800 54.71 54.71 53.63 0 200 -0.0
27/10/2021
54.71
 27,400 54.22 54.71 52.94 3,100 7,800 -0.3
26/10/2021
54.22
 31,500 54.71 54.71 53.53 2,000 800 0.1
25/10/2021
54.71
 35,700 55.00 55.00 53.92 100 900 -0.0
22/10/2021
55.00
 18,000 55.79 55.79 55.00 0 500 -0.0
21/10/2021
55.79
 32,500 56.37 56.77 55.39 0 4,300 -0.2
20/10/2021
56.37
 15,900 56.37 57.26 55.79 0 600 -0.0
19/10/2021
56.37
 15,900 56.67 56.67 56.08 100 1,900 -0.1
18/10/2021
56.67
 16,900 56.77 57.35 56.67 7,500 1,000 0.4
15/10/2021
56.77
 15,200 56.67 57.26 56.37 3,700 400 0.2
14/10/2021
56.67
 22,500 56.57 57.35 56.37 10,100 900 0.5
13/10/2021
56.57
 9,400 56.47 56.86 56.18 100 1,900 -0.1
12/10/2021
56.47
 16,900 56.77 56.86 56.18 0 5,000 -0.3
11/10/2021
56.77
 47,800 55.79 57.84 54.71 500 18,000 -1.0
08/10/2021
55.79
 9,900 55.49 55.79 55.39 0 1,400 -0.1
07/10/2021
55.49
 11,100 55.30 55.88 54.90 0 0 0
06/10/2021
55.30
 16,100 54.41 55.69 54.51 10,400 2,100 0.5
05/10/2021
54.41
 15,200 54.41 54.71 53.92 200 100 0.0
04/10/2021
54.41
 16,000 54.51 54.61 54.32 0 1,100 -0.1
01/10/2021
54.51
 23,600 55.39 55.39 54.51 37,450 38,650 -0.1
30/09/2021
55.39
 11,700 55.39 55.39 54.71 100 600 -0.0
29/09/2021
55.39
 14,900 55.88 55.88 54.41 2,600 1,500 0.1
28/09/2021
55.88
 68,700 53.14 55.88 53.14 51,200 100 2.9
27/09/2021
53.14
 31,200 53.24 54.71 52.94 800 1,600 -0.0
24/09/2021
53.24
 30,200 53.24 54.41 52.26 0 0 0
23/09/2021
53.24
 13,000 52.94 54.32 53.04 1,500 200 0.1
22/09/2021
52.94
 14,500 52.65 54.02 52.65 800 300 0.0
21/09/2021
52.65
 37,600 53.24 54.41 52.55 3,100 1,100 0.1
20/09/2021
53.24
 44,500 53.43 54.81 52.94 5,700 2,000 0.2
17/09/2021
53.43
 22,500 53.04 53.92 52.16 6,400 100 0.3
16/09/2021
53.04
 39,700 53.04 53.04 52.26 1,400 800 0.0
15/09/2021
53.04
 29,600 53.24 54.32 52.35 2,000 200 0.1
14/09/2021
53.24
 67,000 54.81 54.81 52.94 4,800 600 0.2
13/09/2021
54.81
 155,300 54.32 58.04 54.32 5,500 9,400 -0.2
10/09/2021
54.32
 104,500 50.79 54.32 54.12 400 1,800 -0.1
09/09/2021
50.79
 97,300 47.55 50.79 48.43 1,800 1,200 0.0
08/09/2021
47.55
 29,800 48.43 48.43 47.55 2,800 300 0.1
07/09/2021
48.43
 23,500 48.33 48.63 48.14 3,700 300 0.2
06/09/2021
48.33
 41,300 48.38 48.53 48.04 6,200 3,500 0.1
01/09/2021
48.38
 17,800 48.53 48.53 48.04 3,100 2,000 0.1
31/08/2021
48.53
 33,600 48.82 48.82 48.24 22,800 900 1.1

Chính sách bảo mật | Điều khoản sử dụng |