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)
13/09/2021
53.31
 155,300 52.83 56.46 52.83 5,500 9,400 -0.2
10/09/2021
52.83
 104,500 49.40 52.83 52.64 400 1,800 -0.1
09/09/2021
49.40
 97,300 46.25 49.40 47.11 1,800 1,200 0.0
08/09/2021
46.25
 29,800 47.11 47.11 46.25 2,800 300 0.1
07/09/2021
47.11
 23,500 47.01 47.30 46.82 3,700 300 0.2
06/09/2021
47.01
 41,300 47.06 47.20 46.73 6,200 3,500 0.1
01/09/2021
47.06
 17,800 47.20 47.20 46.73 3,100 2,000 0.1
31/08/2021
47.20
 33,600 47.49 47.49 46.92 22,800 900 1.1
30/08/2021
47.49
 39,700 46.49 47.49 46.68 7,400 400 0.3
27/08/2021
46.49
 20,600 46.01 46.49 45.77 5,800 1,000 0.2
26/08/2021
46.01
 18,000 45.39 46.73 45.39 2,900 100 0.1
25/08/2021
45.39
 28,800 45.49 46.39 44.92 2,100 1,600 0.0
24/08/2021
45.49
 8,800 45.49 46.68 45.30 400 300 0.0
23/08/2021
45.49
 22,600 45.77 46.20 45.35 900 1,500 -0.0
20/08/2021
45.77
 35,300 46.59 46.59 45.77 800 4,900 -0.2
19/08/2021
46.59
 23,900 46.25 46.73 46.16 100 100 -0.0
18/08/2021
46.25
 23,600 46.73 46.73 46.25 400 500 -0.0
17/08/2021
46.73
 31,900 46.92 46.92 46.25 1,800 5,000 -0.2
16/08/2021
46.92
 31,500 47.16 47.16 46.73 300 0 0.0
13/08/2021
47.16
 39,100 47.35 47.35 46.97 500 1,100 0
12/08/2021
47.35
 31,600 47.40 47.49 47.11 0 15,500 -0.8
11/08/2021
47.40
 36,600 46.92 47.63 46.97 1,100 13,900 -0.6
10/08/2021
46.92
 22,000 46.92 47.40 46.82 0 200 -0.0
09/08/2021
46.92
 20,500 47.54 47.54 46.73 700 6,100 -0.3
06/08/2021
47.54
 19,700 47.49 47.68 47.20 2,200 3,300 -0.1
05/08/2021
47.49
 28,700 46.82 47.68 46.59 1,600 4,200 -0.1
04/08/2021
46.82
 68,800 46.30 47.30 46.30 39,200 19,000 1.0
03/08/2021
46.30
 18,700 46.25 46.49 46.06 0 3,300 -0.2
02/08/2021
46.25
 34,500 45.77 46.82 45.77 1,400 6,800 -0.3
30/07/2021
45.77
 34,300 45.77 46.25 45.30 0 8,000 -0.4
29/07/2021
45.77
 32,000 45.73 45.82 44.53 19,100 10,000 0.4
28/07/2021
45.73
 26,000 45.77 46.73 45.30 0 2,700 -0.1
27/07/2021
45.77
 39,000 46.25 46.30 44.82 1,500 6,800 -0.3
26/07/2021
46.25
 12,200 46.25 46.30 45.87 100 2,100 -0.1
23/07/2021
46.25
 38,900 46.73 46.73 45.97 20,100 28,000 -0.4
22/07/2021
46.73
 15,400 47.68 47.68 46.54 0 2,300 -0.1
21/07/2021
47.68
 35,600 46.73 48.06 45.77 100 14,700 -0.7
20/07/2021
46.73
 41,900 48.06 48.06 45.01 15,400 7,300 0.4
19/07/2021
48.06
 52,400 46.63 48.06 44.53 2,000 5,800 -0.2
16/07/2021
46.63
 6,200 46.54 47.68 46.16 1,200 1,500 -0.0
15/07/2021
46.54
 21,200 46.35 46.68 45.49 100 12,800 -0.6
14/07/2021
46.35
 30,700 46.01 46.63 45.77 100 12,100 -0.6
13/07/2021
46.01
 15,400 45.87 46.63 45.87 0 10,000 -0.5
12/07/2021
45.87
 117,300 47.87 47.87 44.63 20,000 1,500 0.9
09/07/2021
47.87
 39,100 47.97 48.64 47.68 800 7,500 -0.3
08/07/2021
47.97
 19,200 48.64 48.64 47.87 100 8,000 -0.3
07/07/2021
48.64
 78,300 48.64 48.64 46.73 51,200 13,000 1.9
06/07/2021
48.64
 47,500 49.21 49.88 48.64 100 2,100 -0.1
05/07/2021
49.21
 91,100 49.02 49.78 48.64 4,400 11,500 0.0
02/07/2021
49.02
 26,400 49.40 49.49 48.92 600 900 -0.0
01/07/2021
49.40
 34,000 48.64 49.40 48.64 1,100 0 0.1
30/06/2021
48.64
 39,500 48.64 49.40 47.87 1,300 20,500 -1.0
29/06/2021
48.64
 48,900 48.35 49.40 48.54 300 8,700 -0.4
28/06/2021
48.35
 34,200 47.68 49.02 47.68 1,000 6,500 -0.3
25/06/2021
47.68
 22,200 48.83 48.92 47.68 700 13,400 -0.6
24/06/2021
48.83
 58,700 49.49 49.49 47.78 2,300 7,600 -0.3
23/06/2021
49.49
 30,300 49.97 50.35 49.40 0 11,300 -0.6
22/06/2021
49.97
 45,700 49.78 50.26 49.11 4,300 12,600 -0.4
21/06/2021
49.78
 58,200 49.11 50.35 49.11 3,800 10,300 -0.3
18/06/2021
49.11
 18,100 48.83 49.11 48.54 8,600 500 0.4
17/06/2021
48.83
 31,900 49.02 49.02 47.49 15,900 1,600 0.7
16/06/2021
49.02
 32,000 48.64 49.59 48.64 10,800 5,300 0.3
15/06/2021
48.64
 47,100 48.83 49.11 47.68 23,300 6,200 0.9
14/06/2021
48.83
 102,600 47.97 48.83 47.40 42,800 8,000 1.8
11/06/2021
47.97
 48,100 48.54 49.11 47.78 18,500 2,600 0.8
10/06/2021
48.54
 117,300 46.73 49.11 45.97 50,500 30,500 1.0
09/06/2021
46.73
 106,100 44.96 46.92 44.96 16,800 38,800 -1.1
08/06/2021
44.96
 180,000 45.01 45.77 44.82 46,200 144,800 -4.7
07/06/2021
45.01
 117,000 45.30 45.77 44.15 6,900 78,900 -3.4
04/06/2021
45.30
 86,100 45.15 46.49 45.11 5,100 51,300 -2.2
03/06/2021
45.15
 91,300 44.06 45.77 44.82 13,100 64,600 -2.4
02/06/2021
44.06
 74,200 44.20 44.20 43.87 200 44,600 -2.1
01/06/2021
44.20
 17,100 44.49 44.49 43.91 100 2,800 -0.1
31/05/2021
44.49
 33,400 44.82 44.82 43.87 1,400 9,100 -0.4
28/05/2021
44.82
 43,600 44.34 46.25 44.34 0 30,600 -1.4
27/05/2021
44.34
 59,700 45.68 45.87 44.34 600 35,300 -1.6
26/05/2021
45.68
 61,800 46.35 46.35 45.63 100 33,100 -1.6
25/05/2021
46.35
 34,200 47.68 47.68 46.35 9,900 22,800 -0.6
24/05/2021
47.68
 101,800 47.59 47.68 45.77 88,100 43,500 2.2
21/05/2021
47.59
 77,900 47.59 47.87 46.73 54,100 41,000 0.7
20/05/2021
47.59
 165,200 46.25 48.64 46.35 109,400 103,300 0.3
19/05/2021
46.25
 43,600 43.87 46.73 43.49 10,800 17,100 -0.3
18/05/2021
43.87
 168,000 45.97 46.16 43.68 9,400 121,200 -5.2
17/05/2021
45.97
 117,900 48.64 48.64 45.77 1,300 68,000 -3.3
14/05/2021
48.64
 22,800 48.83 49.59 48.64 3,200 13,700 -0.5
13/05/2021
48.83
 9,000 49.40 49.40 48.64 0 0 0
12/05/2021
49.40
 30,200 48.64 49.40 48.54 900 15,600 -0.8
11/05/2021
48.64
 20,000 48.25 48.83 47.97 400 5,200 -0.2
10/05/2021
48.25
 52,900 49.49 49.49 47.78 2,200 1,400 0.0
07/05/2021
49.49
 37,700 51.02 51.02 48.64 100 8,900 -0.5
06/05/2021
51.02
 25,700 51.69 51.69 51.02 7,700 900 0.4
05/05/2021
51.69
 15,300 52.45 52.45 51.50 700 0 0.0
04/05/2021
52.45
 100,800 52.83 52.83 49.59 81,800 58,200 1.3
29/04/2021
52.83
 27,200 51.50 52.93 51.50 16,000 600 0.8
28/04/2021
51.50
 74,100 51.50 52.26 50.73 38,100 400 2.0
27/04/2021
51.50
 37,900 52.07 52.07 50.54 1,000 500 0.0
26/04/2021
52.07
 27,900 53.40 53.50 51.97 1,100 2,000 -0.0
23/04/2021
53.40
 31,000 52.93 53.40 52.45 0 8,200 -0.5
22/04/2021
52.93
 62,900 54.55 54.74 52.93 1,300 27,300 -1.5
20/04/2021
54.55
 47,200 54.36 56.26 54.36 4,900 27,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |