CTCP Dịch vụ Hàng không Taseco (ast)

54.50
0.10
(0.18%)
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
(2024-12-04) 		1 1.87% 198,900 18,635 1.0
53.40
56.20
54.50
2 tháng
(2024-11-04) 		1.58 3% 309,400 19,935 1.1
52.60
56.20
54.50
3 tháng
(2024-10-07) 		-0.65 -1.19% 434,500 28,635 1.6
52.52
56.20
54.50
6 tháng
(2024-07-08) 		-6.39 -10.52% 1,266,500 120,835 7.0
52.52
62.93
54.50
12 tháng
(2024-01-09) 		3.09 6.03% 5,604,300 -622,470 -34.7
51.31
65.27
54.50
24 tháng
(2023-01-16) 		1.19 2.23% 8,621,600 -466,880 -24.8
46.73
65.27
54.50
36 tháng
(2022-01-19) 		4.72 9.49% 15,141,000 449,196 33.5
43.87
65.27
54.50
60 tháng
(2020-01-30) 		-23.84 -30.47% 48,797,750 -1,047,714 -35.4
38.19
78.24
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
54.50
 7,600 54.40 55 54 4,700 1,500 0.2
02/01/2025
54.40
 1,000 54 54.50 53.90 0 0 0
31/12/2024
54.50
 7,400 55 55 54.50 3,700 0 0.2
30/12/2024
55.40
 5,700 55 55.40 54.50 4,000 0 0.2
27/12/2024
55
 14,800 55.80 55.80 55 3,700 600 0.2
26/12/2024
55.70
 7,800 56 56 55.10 0 0 0
25/12/2024
56.20
 24,500 54.90 57 54.90 4,000 400 0.2
24/12/2024
54.70
 13,600 53.60 54.70 53.60 0 0 0
23/12/2024
53.60
 3,600 53.60 53.90 53.60 1,000 0 0.1
20/12/2024
53.60
 3,300 53.90 54 53.60 700 100 0.0
19/12/2024
53.80
 26,100 53.50 53.80 53.20 5,000 21,600 -0.9
18/12/2024
53.80
 11,400 53.50 53.90 53.50 0 0 0
17/12/2024
53.50
 7,600 53.50 54 53.40 4,800 0 0.3
16/12/2024
53.50
 6,600 53.50 53.80 53.50 5,100 0 0.3
13/12/2024
53.80
 7,000 53.60 53.80 53.60 3,009 0 0.2
12/12/2024
53.50
 8,900 53.80 53.90 53.50 1,400 4,850 -0.2
11/12/2024
53.80
 4,000 54 54 53.50 0 0 0
10/12/2024
54
 8,000 54 54 53.50 0 0 0
09/12/2024
54
 5,700 54.60 54.60 54 3,500 200 0.2
06/12/2024
54
 7,000 53.70 54 53.40 1,076 0 0.1
05/12/2024
53.40
 18,500 53.50 53.50 52.50 4,500 400 0.2
04/12/2024
53.40
 2,700 52.60 53.40 52.60 200 0 0.0
03/12/2024
52.60
 3,400 52.20 53.60 52.20 1,700 0 0.1
02/12/2024
53.50
 3,900 52.30 53.50 52.30 0 0 0
29/11/2024
53.40
 11,900 53.80 53.90 53.40 900 0 0.0
28/11/2024
53.80
 3,900 53.70 54.50 53.50 3,000 700 0.1
27/11/2024
54.50
 1,800 53.20 55.70 53.20 0 0 0
26/11/2024
53.20
 1,500 53.20 53.90 53.20 0 0 0
25/11/2024
53.10
 6,600 53.20 53.40 53.10 200 0 0.0
22/11/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2024
54.30
 1,400 54 54.30 54 0 100 -0.0
21/11/2024
53.40
 12,000 53.01 53.40 53.01 0 0 0
20/11/2024
53.01
 8,200 52.82 53.40 52.82 400 0 0.0
19/11/2024
53.01
 800 53.01 53.01 52.52 0 0 0
18/11/2024
53.01
 4,700 53.01 53.01 52.33 1,100 400 0.0
15/11/2024
53.21
 4,200 52.62 53.21 52.52 0 0 0
14/11/2024
53.21
 5,700 53.50 53.50 53.11 900 0 0.0
13/11/2024
53.21
 4,000 53.69 53.69 52.72 900 100 0.0
12/11/2024
53.50
 800 53.50 53.50 52.91 0 0 0
11/11/2024
53.79
 7,900 53.69 53.89 52.62 400 0 0.0
08/11/2024
53.69
 2,900 53.50 53.98 53.01 1,100 0 0.1
07/11/2024
53.30
 2,400 53.40 53.40 53.30 0 0 0
06/11/2024
53.21
 7,600 52.72 53.79 49.70 0 0 0
05/11/2024
53.01
 10,900 52.82 53.01 52.33 0 8,000 -0.4
04/11/2024
52.82
 4,000 52.52 52.91 52.52 0 0 0
01/11/2024
52.91
 8,300 52.72 53.11 52.52 0 0 0
31/10/2024
52.72
 4,100 53.11 53.11 52.62 0 0 0
30/10/2024
52.52
 14,300 53.40 53.40 52.52 0 0 0
29/10/2024
53.40
 4,900 53.50 53.50 53.11 1,300 400 0.0
28/10/2024
53.79
 800 52.62 53.79 52.62 0 0 0
25/10/2024
53.98
 9,500 52.62 53.98 52.52 3,500 0 0.2
24/10/2024
53.30
 1,800 53.11 53.30 53.11 600 0 0.0
23/10/2024
53.11
 3,300 53.40 53.50 53.11 0 100 -0.0
22/10/2024
53.40
 13,500 53.50 53.50 52.91 2,900 3,000 -0.0
21/10/2024
53.50
 7,400 55.44 55.44 53.30 2,200 0 0.1
18/10/2024
53.50
 4,300 54.47 54.47 53.50 0 0 0
17/10/2024
53.89
 2,300 53.89 53.89 53.59 0 0 0
16/10/2024
53.59
 3,100 53.50 54.66 53.50 0 0 0
15/10/2024
54.18
 6,000 54.47 54.47 53.98 400 0 0.0
14/10/2024
54.47
 5,700 54.96 55.25 53.98 0 300 -0.0
11/10/2024
54.96
 1,200 55.15 55.15 54.86 500 0 0.0
10/10/2024
55.15
 3,700 54.96 55.25 54.28 1,300 0 0.1
09/10/2024
54.96
 16,400 53.79 55.35 53.69 0 100 -0.0
08/10/2024
53.69
 6,900 54.47 55.15 53.50 0 900 -0.1
07/10/2024
55.05
 7,600 53.98 55.35 52.52 800 0 0.0
04/10/2024
54.57
 1,800 54.47 55.35 54.47 300 200 0.0
03/10/2024
54.47
 10,000 54.47 54.96 54.47 5,000 0 0.3
02/10/2024
55.44
 10,500 54.47 55.44 54.28 5,300 0 0.3
01/10/2024
54.47
 12,700 55.44 55.44 54.47 1,300 300 0.1
30/09/2024
55.44
 14,300 54.57 55.44 51.94 0 0 0
27/09/2024
55.44
 26,500 55.54 55.73 55.25 19,300 0 1.1
26/09/2024
55.54
 16,900 55.54 55.54 55.35 11,000 0 0.6
25/09/2024
55.54
 20,500 54.96 55.64 54.66 14,600 100 0.8
24/09/2024
54.96
 11,300 55.44 55.44 54.86 9,700 0 0.6
23/09/2024
54.96
 8,300 54.96 54.96 54.66 7,200 0 0.4
20/09/2024
54.86
 5,300 55.05 55.44 54.66 0 0 0
19/09/2024
54.96
 13,100 54.37 54.96 54.28 7,100 0 0.4
18/09/2024
54.37
 10,700 54.57 54.57 53.98 0 0 0
17/09/2024
54.57
 5,600 54.57 54.76 54.18 0 0 0
16/09/2024
54.57
 27,400 54.96 55.05 54.18 8,000 10,100 -0.1
13/09/2024
55.05
 4,600 55.35 55.35 54.47 0 2,600 -0.1
12/09/2024
55.35
 17,400 53.98 55.44 53.98 8,100 11,100 -0.2
11/09/2024
54.37
 7,400 53.98 54.47 53.89 0 0 0
10/09/2024
54.47
 23,700 54.96 54.96 54.47 400 18,300 -1.0
09/09/2024
54.96
 22,400 55.54 55.54 54.96 0 0 0
06/09/2024
55.54
 7,000 55.44 56.32 55.44 0 0 0
05/09/2024
56.03
 9,300 55.93 56.03 55.44 700 0 0.0
04/09/2024
56.03
 7,800 56.03 56.03 55.44 0 700 -0.0
30/08/2024
56.03
 5,700 56.32 56.32 55.83 0 0 0
29/08/2024
56.03
 2,400 56.32 56.90 56.03 0 0 0
28/08/2024
56.32
 10,200 56.32 56.42 55.93 100 0 0.0
27/08/2024
56.03
 17,900 56.42 57.00 56.03 200 1,800 -0.1
26/08/2024
57.10
 6,100 58.36 58.36 57.10 0 0 0
23/08/2024
58.36
 7,100 60.31 60.31 57.19 0 300 -0.0
22/08/2024
56.80
 13,700 56.71 56.80 56.42 1,800 0 0.1
21/08/2024
56.71
 4,800 56.80 57.19 56.71 0 0 0
20/08/2024
56.80
 5,900 57.29 57.29 56.51 400 1,300 -0.1
19/08/2024
57.29
 4,300 56.61 57.29 56.61 0 100 -0.0
16/08/2024
57.39
 14,600 56.22 57.39 56.22 200 200 0
15/08/2024
56.32
 3,300 56.12 56.42 56.12 0 0 0
14/08/2024
56.51
 8,500 56.51 56.51 56.22 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |