CTCP Dịch vụ Hàng không Taseco (ast)

54.90
0.40
(0.73%)
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
(2024-10-21) 		-0.50 -0.91% 126,400 3,300 0.2
54
55.50
54.50
2 tháng
(2024-09-23) 		-2 -3.54% 316,400 78,100 4.4
54
57.10
54.50
3 tháng
(2024-08-22) 		-3.90 -6.68% 541,200 59,600 3.4
54
60
54.50
6 tháng
(2024-05-24) 		-4.03 -6.89% 1,932,500 163,800 9.9
54
67.10
54.50
12 tháng
(2023-11-27) 		4.11 8.15% 5,721,600 -640,405 -35.6
48.04
67.10
54.50
24 tháng
(2022-12-01) 		4.89 9.86% 8,593,800 -431,225 -22.1
48.04
67.10
54.50
36 tháng
(2021-12-06) 		3.13 6.08% 15,583,500 424,961 32.1
45.10
67.10
54.50
60 tháng
(2019-12-17) 		-21.73 -28.50% 49,581,710 -980,689 -29.1
39.26
85.23
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
54.90
 12,000 54.50 54.90 54.50 0 0 0
20/11/2024
54.50
 8,200 54.30 54.90 54.30 400 0 0.0
19/11/2024
54.50
 800 54.50 54.50 54 0 0 0
18/11/2024
54.50
 4,700 54.50 54.50 53.80 1,100 400 0.0
15/11/2024
54.70
 4,200 54.10 54.70 54 0 0 0
14/11/2024
54.70
 5,700 55 55 54.60 900 0 0.0
13/11/2024
54.70
 4,000 55.20 55.20 54.20 900 100 0.0
12/11/2024
55
 800 55 55 54.40 0 0 0
11/11/2024
55.30
 7,900 55.20 55.40 54.10 400 0 0.0
08/11/2024
55.20
 2,900 55 55.50 54.50 1,100 0 0.1
07/11/2024
54.80
 2,400 54.90 54.90 54.80 0 0 0
06/11/2024
54.70
 7,600 54.20 55.30 51.10 0 0 0
05/11/2024
54.50
 10,900 54.30 54.50 53.80 0 8,000 -0.4
04/11/2024
54.30
 4,000 54 54.40 54 0 0 0
01/11/2024
54.40
 8,300 54.20 54.60 54 0 0 0
31/10/2024
54.20
 4,100 54.60 54.60 54.10 0 0 0
30/10/2024
54
 14,300 54.90 54.90 54 0 0 0
29/10/2024
54.90
 4,900 55 55 54.60 1,300 400 0.0
28/10/2024
55.30
 800 54.10 55.30 54.10 0 0 0
25/10/2024
55.50
 9,500 54.10 55.50 54 3,500 0 0.2
24/10/2024
54.80
 1,800 54.60 54.80 54.60 600 0 0.0
23/10/2024
54.60
 3,300 54.90 55 54.60 0 100 -0.0
22/10/2024
54.90
 13,500 55 55 54.40 2,900 3,000 -0.0
21/10/2024
55
 7,400 57 57 54.80 2,200 0 0.1
18/10/2024
55
 4,300 56 56 55 0 0 0
17/10/2024
55.40
 2,300 55.40 55.40 55.10 0 0 0
16/10/2024
55.10
 3,100 55 56.20 55 0 0 0
15/10/2024
55.70
 6,000 56 56 55.50 400 0 0.0
14/10/2024
56
 5,700 56.50 56.80 55.50 0 300 -0.0
11/10/2024
56.50
 1,200 56.70 56.70 56.40 500 0 0.0
10/10/2024
56.70
 3,700 56.50 56.80 55.80 1,300 0 0.1
09/10/2024
56.50
 16,400 55.30 56.90 55.20 0 100 -0.0
08/10/2024
55.20
 6,900 56 56.70 55 0 900 -0.1
07/10/2024
56.60
 7,600 55.50 56.90 54 800 0 0.0
04/10/2024
56.10
 1,800 56 56.90 56 300 200 0.0
03/10/2024
56
 10,000 56 56.50 56 5,000 0 0.3
02/10/2024
57
 10,500 56 57 55.80 5,300 0 0.3
01/10/2024
56
 12,700 57 57 56 1,300 300 0.1
30/09/2024
57
 14,300 56.10 57 53.40 0 0 0
27/09/2024
57
 26,500 57.10 57.30 56.80 19,300 0 1.1
26/09/2024
57.10
 16,900 57.10 57.10 56.90 11,000 0 0.6
25/09/2024
57.10
 20,500 56.50 57.20 56.20 14,600 100 0.8
24/09/2024
56.50
 11,300 57 57 56.40 9,700 0 0.6
23/09/2024
56.50
 8,300 56.50 56.50 56.20 7,200 0 0.4
20/09/2024
56.40
 5,300 56.60 57 56.20 0 0 0
19/09/2024
56.50
 13,100 55.90 56.50 55.80 7,100 0 0.4
18/09/2024
55.90
 10,700 56.10 56.10 55.50 0 0 0
17/09/2024
56.10
 5,600 56.10 56.30 55.70 0 0 0
16/09/2024
56.10
 27,400 56.50 56.60 55.70 8,000 10,100 -0.1
13/09/2024
56.60
 4,600 56.90 56.90 56 0 2,600 -0.1
12/09/2024
56.90
 17,400 55.50 57 55.50 8,100 11,100 -0.2
11/09/2024
55.90
 7,400 55.50 56 55.40 0 0 0
10/09/2024
56
 23,700 56.50 56.50 56 400 18,300 -1.0
09/09/2024
56.50
 22,400 57.10 57.10 56.50 0 0 0
06/09/2024
57.10
 7,000 57 57.90 57 0 0 0
05/09/2024
57.60
 9,300 57.50 57.60 57 700 0 0.0
04/09/2024
57.60
 7,800 57.60 57.60 57 0 700 -0.0
30/08/2024
57.60
 5,700 57.90 57.90 57.40 0 0 0
29/08/2024
57.60
 2,400 57.90 58.50 57.60 0 0 0
28/08/2024
57.90
 10,200 57.90 58 57.50 100 0 0.0
27/08/2024
57.60
 17,900 58 58.60 57.60 200 1,800 -0.1
26/08/2024
58.70
 6,100 60 60 58.70 0 0 0
23/08/2024
60
 7,100 62 62 58.80 0 300 -0.0
22/08/2024
58.40
 13,700 58.30 58.40 58 1,800 0 0.1
21/08/2024
58.30
 4,800 58.40 58.80 58.30 0 0 0
20/08/2024
58.40
 5,900 58.90 58.90 58.10 400 1,300 -0.1
19/08/2024
58.90
 4,300 58.20 58.90 58.20 0 100 -0.0
16/08/2024
59
 14,600 57.80 59 57.80 200 200 0
15/08/2024
57.90
 3,300 57.70 58 57.70 0 0 0
14/08/2024
58.10
 8,500 58.10 58.10 57.80 400 0 0.0
13/08/2024
58.10
 16,300 58.60 58.70 58 200 3,400 -0.2
12/08/2024
58.90
 8,800 59 59 58 0 0 0
09/08/2024
58.80
 3,100 58.60 58.80 58.40 1,000 0 0.1
08/08/2024
58.40
 11,100 58.50 59.80 56.50 3,000 100 0.2
07/08/2024
59.80
 2,100 60 60 59.80 0 0 0
06/08/2024
59.30
 6,500 59 59.30 58.10 0 100 -0.0
05/08/2024
59
 33,700 59 59 57.40 100 3,400 -0.2
02/08/2024
59.20
 17,200 58.80 59.20 58 8,000 700 0.4
01/08/2024
59.20
 39,600 59.20 59.50 58.50 0 300 -0.0
31/07/2024
59.20
 17,600 58.40 59.70 58.40 1,800 0 0.1
30/07/2024
59.70
 13,200 59.50 59.90 59 300 0 0.0
29/07/2024
59.90
 13,700 60.20 60.20 59.30 300 0 0.0
26/07/2024
59.90
 2,200 58.60 60 58.60 0 0 0
25/07/2024
60
 22,000 59.60 60.10 59.50 15,800 1,400 0.9
24/07/2024
59.60
 17,700 61 61 59.30 0 0 0
23/07/2024
60.20
 20,500 60 61 60 8,500 0 0.5
22/07/2024
60
 35,400 62.30 62.30 59.60 0 1,500 -0.1
19/07/2024
62.30
 15,200 62 63.70 61 0 700 -0.0
18/07/2024
63.30
 8,500 63.80 63.80 62.10 0 600 -0.0
17/07/2024
63.30
 11,400 62.40 64 62.20 0 500 -0.0
16/07/2024
63.20
 5,000 62.30 64 62.20 0 0 0
15/07/2024
62.30
 8,300 63.40 63.40 62.30 0 600 -0.0
12/07/2024
63.40
 13,100 64.70 64.70 62.40 5,500 1,000 0.3
11/07/2024
64.70
 24,800 61.10 64.70 60.70 4,500 0 0.3
10/07/2024
61
 27,000 61.20 61.90 61 200 3,000 -0.2
09/07/2024
61.90
 29,400 62.50 62.60 61.80 6,800 400 0.4
08/07/2024
62.50
 9,600 62.50 63.10 62 0 100 -0.0
05/07/2024
62.50
 11,200 63.30 63.30 61.90 0 2,100 -0.1
04/07/2024
62.10
 12,800 62 62.20 62 3,500 0 0.2
03/07/2024
62
 6,500 62.70 62.70 62 3,000 500 0.2
02/07/2024
62.70
 10,300 61.70 62.80 61.50 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |