CTCP Dịch vụ Hàng không Taseco (ast)

55
0.30
(0.55%)
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
54.70
2 tháng
(2024-09-16) 		-1.10 -1.96% 356,500 58,660 3.3
54
57.10
54.70
3 tháng
(2024-08-15) 		-2.90 -5.01% 552,100 34,160 1.9
54
60
54.70
6 tháng
(2024-05-17) 		-4.81 -8.04% 2,053,700 153,265 9.3
54
67.10
54.70
12 tháng
(2023-11-20) 		5.19 10.43% 5,860,400 -681,080 -37.9
48.04
67.10
54.70
24 tháng
(2022-11-24) 		4.21 8.30% 8,601,800 -464,830 -24.0
48.04
67.10
54.70
36 tháng
(2021-11-29) 		2.94 5.65% 15,759,900 378,686 29.7
45.10
67.10
54.70
60 tháng
(2019-12-10) 		-27.64 -33.45% 49,815,910 -1,126,344 -40.3
39.26
85.23
54.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
48.53
 33,600 48.82 48.82 48.24 22,800 900 1.1
30/08/2021
48.82
 39,700 47.80 48.82 47.99 7,400 400 0.3
27/08/2021
47.80
 20,600 47.31 47.80 47.06 5,800 1,000 0.2
26/08/2021
47.31
 18,000 46.67 48.04 46.67 2,900 100 0.1
25/08/2021
46.67
 28,800 46.77 47.70 46.18 2,100 1,600 0.0
24/08/2021
46.77
 8,800 46.77 47.99 46.57 400 300 0.0
23/08/2021
46.77
 22,600 47.06 47.50 46.62 900 1,500 -0.0
20/08/2021
47.06
 35,300 47.89 47.89 47.06 800 4,900 -0.2
19/08/2021
47.89
 23,900 47.55 48.04 47.45 100 100 -0.0
18/08/2021
47.55
 23,600 48.04 48.04 47.55 400 500 -0.0
17/08/2021
48.04
 31,900 48.24 48.24 47.55 1,800 5,000 -0.2
16/08/2021
48.24
 31,500 48.48 48.48 48.04 300 0 0.0
13/08/2021
48.48
 39,100 48.68 48.68 48.29 500 1,100 0
12/08/2021
48.68
 31,600 48.73 48.82 48.43 0 15,500 -0.8
11/08/2021
48.73
 36,600 48.24 48.97 48.29 1,100 13,900 -0.6
10/08/2021
48.24
 22,000 48.24 48.73 48.14 0 200 -0.0
09/08/2021
48.24
 20,500 48.87 48.87 48.04 700 6,100 -0.3
06/08/2021
48.87
 19,700 48.82 49.02 48.53 2,200 3,300 -0.1
05/08/2021
48.82
 28,700 48.14 49.02 47.89 1,600 4,200 -0.1
04/08/2021
48.14
 68,800 47.60 48.63 47.60 39,200 19,000 1.0
03/08/2021
47.60
 18,700 47.55 47.80 47.35 0 3,300 -0.2
02/08/2021
47.55
 34,500 47.06 48.14 47.06 1,400 6,800 -0.3
30/07/2021
47.06
 34,300 47.06 47.55 46.57 0 8,000 -0.4
29/07/2021
47.06
 32,000 47.01 47.11 45.79 19,100 10,000 0.4
28/07/2021
47.01
 26,000 47.06 48.04 46.57 0 2,700 -0.1
27/07/2021
47.06
 39,000 47.55 47.60 46.08 1,500 6,800 -0.3
26/07/2021
47.55
 12,200 47.55 47.60 47.16 100 2,100 -0.1
23/07/2021
47.55
 38,900 48.04 48.04 47.26 20,100 28,000 -0.4
22/07/2021
48.04
 15,400 49.02 49.02 47.84 0 2,300 -0.1
21/07/2021
49.02
 35,600 48.04 49.41 47.06 100 14,700 -0.7
20/07/2021
48.04
 41,900 49.41 49.41 46.28 15,400 7,300 0.4
19/07/2021
49.41
 52,400 47.94 49.41 45.79 2,000 5,800 -0.2
16/07/2021
47.94
 6,200 47.84 49.02 47.45 1,200 1,500 -0.0
15/07/2021
47.84
 21,200 47.65 47.99 46.77 100 12,800 -0.6
14/07/2021
47.65
 30,700 47.31 47.94 47.06 100 12,100 -0.6
13/07/2021
47.31
 15,400 47.16 47.94 47.16 0 10,000 -0.5
12/07/2021
47.16
 117,300 49.22 49.22 45.88 20,000 1,500 0.9
09/07/2021
49.22
 39,100 49.32 50.00 49.02 800 7,500 -0.3
08/07/2021
49.32
 19,200 50.00 50.00 49.22 100 8,000 -0.3
07/07/2021
50.00
 78,300 50.00 50.00 48.04 51,200 13,000 1.9
06/07/2021
50.00
 47,500 50.59 51.28 50.00 100 2,100 -0.1
05/07/2021
50.59
 91,100 50.39 51.18 50.00 4,400 11,500 0.0
02/07/2021
50.39
 26,400 50.79 50.88 50.30 600 900 -0.0
01/07/2021
50.79
 34,000 50.00 50.79 50.00 1,100 0 0.1
30/06/2021
50.00
 39,500 50.00 50.79 49.22 1,300 20,500 -1.0
29/06/2021
50.00
 48,900 49.71 50.79 49.90 300 8,700 -0.4
28/06/2021
49.71
 34,200 49.02 50.39 49.02 1,000 6,500 -0.3
25/06/2021
49.02
 22,200 50.20 50.30 49.02 700 13,400 -0.6
24/06/2021
50.20
 58,700 50.88 50.88 49.12 2,300 7,600 -0.3
23/06/2021
50.88
 30,300 51.37 51.77 50.79 0 11,300 -0.6
22/06/2021
51.37
 45,700 51.18 51.67 50.49 4,300 12,600 -0.4
21/06/2021
51.18
 58,200 50.49 51.77 50.49 3,800 10,300 -0.3
18/06/2021
50.49
 18,100 50.20 50.49 49.90 8,600 500 0.4
17/06/2021
50.20
 31,900 50.39 50.39 48.82 15,900 1,600 0.7
16/06/2021
50.39
 32,000 50.00 50.98 50.00 10,800 5,300 0.3
15/06/2021
50.00
 47,100 50.20 50.49 49.02 23,300 6,200 0.9
14/06/2021
50.20
 102,600 49.32 50.20 48.73 42,800 8,000 1.8
11/06/2021
49.32
 48,100 49.90 50.49 49.12 18,500 2,600 0.8
10/06/2021
49.90
 117,300 48.04 50.49 47.26 50,500 30,500 1.0
09/06/2021
48.04
 106,100 46.23 48.24 46.23 16,800 38,800 -1.1
08/06/2021
46.23
 180,000 46.28 47.06 46.08 46,200 144,800 -4.7
07/06/2021
46.28
 117,000 46.57 47.06 45.39 6,900 78,900 -3.4
04/06/2021
46.57
 86,100 46.42 47.80 46.37 5,100 51,300 -2.2
03/06/2021
46.42
 91,300 45.30 47.06 46.08 13,100 64,600 -2.4
02/06/2021
45.30
 74,200 45.44 45.44 45.10 200 44,600 -2.1
01/06/2021
45.44
 17,100 45.74 45.74 45.15 100 2,800 -0.1
31/05/2021
45.74
 33,400 46.08 46.08 45.10 1,400 9,100 -0.4
28/05/2021
46.08
 43,600 45.59 47.55 45.59 0 30,600 -1.4
27/05/2021
45.59
 59,700 46.96 47.16 45.59 600 35,300 -1.6
26/05/2021
46.96
 61,800 47.65 47.65 46.91 100 33,100 -1.6
25/05/2021
47.65
 34,200 49.02 49.02 47.65 9,900 22,800 -0.6
24/05/2021
49.02
 101,800 48.92 49.02 47.06 88,100 43,500 2.2
21/05/2021
48.92
 77,900 48.92 49.22 48.04 54,100 41,000 0.7
20/05/2021
48.92
 165,200 47.55 50.00 47.65 109,400 103,300 0.3
19/05/2021
47.55
 43,600 45.10 48.04 44.71 10,800 17,100 -0.3
18/05/2021
45.10
 168,000 47.26 47.45 44.90 9,400 121,200 -5.2
17/05/2021
47.26
 117,900 50.00 50.00 47.06 1,300 68,000 -3.3
14/05/2021
50.00
 22,800 50.20 50.98 50.00 3,200 13,700 -0.5
13/05/2021
50.20
 9,000 50.79 50.79 50.00 0 0 0
12/05/2021
50.79
 30,200 50.00 50.79 49.90 900 15,600 -0.8
11/05/2021
50.00
 20,000 49.61 50.20 49.32 400 5,200 -0.2
10/05/2021
49.61
 52,900 50.88 50.88 49.12 2,200 1,400 0.0
07/05/2021
50.88
 37,700 52.45 52.45 50.00 100 8,900 -0.5
06/05/2021
52.45
 25,700 53.14 53.14 52.45 7,700 900 0.4
05/05/2021
53.14
 15,300 53.92 53.92 52.94 700 0 0.0
04/05/2021
53.92
 100,800 54.32 54.32 50.98 81,800 58,200 1.3
29/04/2021
54.32
 27,200 52.94 54.41 52.94 16,000 600 0.8
28/04/2021
52.94
 74,100 52.94 53.73 52.16 38,100 400 2.0
27/04/2021
52.94
 37,900 53.53 53.53 51.96 1,000 500 0.0
26/04/2021
53.53
 27,900 54.90 55.00 53.43 1,100 2,000 -0.0
23/04/2021
54.90
 31,000 54.41 54.90 53.92 0 8,200 -0.5
22/04/2021
54.41
 62,900 56.08 56.28 54.41 1,300 27,300 -1.5
20/04/2021
56.08
 47,200 55.88 57.84 55.88 4,900 27,800 -1.3
19/04/2021
55.88
 49,600 56.37 57.35 55.88 100 15,700 -0.9
16/04/2021
56.37
 48,700 57.75 58.04 55.79 800 5,400 -0.3
15/04/2021
57.75
 54,500 58.43 58.43 57.65 0 700 -0.0
14/04/2021
58.43
 52,900 58.73 58.73 57.94 100 10,500 -0.6
13/04/2021
58.73
 34,700 59.22 59.41 58.34 1,000 800 0.0
12/04/2021
59.22
 42,100 60.49 60.49 59.12 500 400 0.0
09/04/2021
60.49
 14,900 60.59 60.59 59.32 1,100 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |