CTCP Dịch vụ Hàng không Taseco (ast)

56.50
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
(2024-08-20) 		-1.90 -3.25% 230,200 -17,800 -1.0
55.90
60
56.50
2 tháng
(2024-07-22) 		-3.50 -5.83% 541,600 10,700 0.7
55.90
60.20
56.50
3 tháng
(2024-06-21) 		-10.60 -15.80% 987,300 64,615 4.1
55.90
67.10
56.50
6 tháng
(2024-03-25) 		0.13 0.22% 2,964,000 272,705 16.7
53.14
67.10
56.50
12 tháng
(2023-09-25) 		-0.85 -1.49% 5,846,400 -825,840 -45.5
48.04
67.10
56.50
24 tháng
(2022-09-30) 		0.62 1.10% 9,395,200 127,050 12.0
45.10
67.10
56.50
36 tháng
(2021-10-05) 		2.09 3.83% 16,564,000 269,426 23.7
45.10
67.10
56.50
60 tháng
(2019-10-16) 		-7.31 -11.46% 51,461,230 -790,434 -15.0
39.26
86.09
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
57.45
 30,500 56.86 57.45 56.86 2,900 2,000 0.1
04/02/2021
56.86
 76,000 55.88 57.06 55.88 5,700 4,500 0.1
03/02/2021
55.88
 55,800 55.59 56.18 54.41 1,900 8,800 -0.4
02/02/2021
55.59
 47,300 54.90 56.37 53.14 2,500 1,700 0.0
01/02/2021
54.90
 105,900 57.35 57.35 54.22 400 54,800 -3.1
29/01/2021
57.35
 167,900 55.69 58.14 51.86 89,400 11,500 4.4
28/01/2021
55.69
 56,100 59.81 59.81 55.69 5,200 3,100 0.1
27/01/2021
59.81
 62,000 60.20 61.28 58.53 36,300 9,500 1.6
26/01/2021
60.20
 47,800 62.16 62.16 60.20 700 5,900 -0.3
25/01/2021
62.16
 64,200 62.75 62.75 61.37 29,100 3,000 1.7
22/01/2021
62.75
 81,100 61.28 63.14 60.79 40,100 36,300 0.2
21/01/2021
61.28
 46,100 61.67 62.16 60.98 100 10,300 -0.6
20/01/2021
61.67
 192,600 58.24 62.26 57.55 100,200 52,800 2.8
19/01/2021
58.24
 220,200 58.34 59.02 57.84 178,900 8,500 10.1
18/01/2021
58.34
 144,000 58.14 58.63 57.35 92,800 7,700 5.1
15/01/2021
58.14
 137,900 58.83 58.83 57.45 2,400 53,000 -3.0
14/01/2021
58.83
 82,900 57.45 58.83 57.26 20,100 0 1.2
13/01/2021
57.45
 130,600 58.53 58.73 57.35 2,300 51,700 -2.9
12/01/2021
58.53
 133,600 56.67 58.53 56.67 4,900 19,200 -0.8
11/01/2021
56.67
 62,300 56.08 56.77 56.08 1,000 1,000 0.0
08/01/2021
56.08
 106,400 55.88 56.77 55.98 400 2,500 -0.1
07/01/2021
55.88
 33,100 56.08 56.08 54.81 1,000 1,100 -0.0
06/01/2021
56.08
 92,100 56.08 56.18 55.59 62,800 1,200 3.5
05/01/2021
56.08
 44,700 56.18 56.18 55.79 2,000 2,800 -0.0
04/01/2021
56.18
 55,500 56.28 56.57 55.98 700 1,700 -0.1
31/12/2020
56.28
 28,860 56.37 56.37 55.49 190 540 -0.0
30/12/2020
56.37
 131,870 55.20 56.86 55.69 32,690 55,300 -1.3
29/12/2020
55.20
 112,050 54.12 55.39 53.83 35,060 1,510 1.9
28/12/2020
54.12
 43,910 54.22 54.71 54.02 1,120 2,240 -0.1
25/12/2020
54.22
 40,370 53.92 54.22 53.53 10,960 2,410 0.5
24/12/2020
53.92
 88,060 53.92 54.32 53.14 60,680 3,930 3.1
23/12/2020
53.92
 98,200 54.22 54.81 53.83 44,790 22,900 1.2
22/12/2020
54.22
 119,020 54.22 54.51 53.63 50,480 600 2.7
21/12/2020
54.22
 147,680 54.71 55.10 54.22 74,050 28,160 2.6
18/12/2020
54.71
 65,370 54.51 54.90 54.41 35,820 5,670 1.7
17/12/2020
54.51
 120,740 55.49 55.49 54.51 3,560 50,020 -2.6
16/12/2020
55.49
 103,890 55.20 55.69 55.10 33,400 25,220 0.5
15/12/2020
55.20
 111,940 54.81 55.88 54.90 37,230 24,780 0.7
14/12/2020
54.81
 66,620 54.71 55.49 54.22 6,130 1,060 0.3
11/12/2020
54.71
 96,820 54.32 54.81 53.92 52,580 15,960 2.0
10/12/2020
54.32
 97,550 55.10 55.39 54.32 45,200 1,350 2.5
09/12/2020
55.10
 109,230 54.22 55.79 54.90 42,200 21,740 1.2
08/12/2020
54.22
 141,930 53.63 55.39 53.83 36,500 15,020 1.2
07/12/2020
53.63
 152,470 52.94 53.63 52.84 37,730 2,000 2.0
04/12/2020
52.94
 99,320 53.04 53.14 52.55 47,120 0 2.5
03/12/2020
53.04
 113,570 52.94 53.43 52.35 78,900 0 4.3
02/12/2020
52.94
 64,760 53.43 53.43 52.45 26,940 240 1.4
01/12/2020
53.43
 229,580 52.26 53.73 51.08 116,450 0 6.2
30/11/2020
52.26
 76,650 52.16 52.55 51.77 45,230 0 2.4
27/11/2020
52.16
 59,490 51.96 52.26 51.47 31,290 0 1.7
26/11/2020
51.96
 46,430 51.96 51.96 50.88 15,470 0 0.8
25/11/2020
51.96
 73,760 51.96 52.94 51.18 15,210 1,410 0.7
24/11/2020
51.96
 130,970 53.33 53.63 51.96 39,880 690 2.1
23/11/2020
53.33
 205,320 52.94 53.63 52.75 15,170 10 0.8
20/11/2020
52.94
 215,730 50.88 52.94 50.88 79,330 1,150 4.1
19/11/2020
50.88
 120,590 49.81 51.08 49.81 58,190 0 3.0
18/11/2020
49.81
 103,410 50.20 50.20 49.71 21,550 0 1.1
17/11/2020
50.20
 83,650 49.71 50.30 49.51 22,110 0 1.1
16/11/2020
49.71
 175,700 50.30 50.30 49.51 74,390 0 3.8
13/11/2020
50.30
 119,470 50.20 50.30 49.32 37,420 950 1.9
12/11/2020
50.20
 53,520 50.69 50.69 49.51 3,010 0 0.2
11/11/2020
50.69
 138,810 50.30 52.45 50.39 11,750 2,300 0.5
10/11/2020
50.30
 464,250 47.06 50.30 48.48 100,660 337,900 -12.0
09/11/2020
47.06
 31,160 46.57 47.21 46.62 13,850 0 0.7
06/11/2020
46.57
 19,750 46.57 46.77 46.57 8,460 0 0.4
05/11/2020
46.57
 48,130 46.52 46.72 46.47 35,100 0 1.7
04/11/2020
46.52
 38,840 46.28 47.06 46.28 9,070 20,000 -0.5
03/11/2020
46.28
 53,610 45.98 46.47 45.98 14,110 33,000 -0.9
02/11/2020
45.98
 21,840 45.69 46.08 45.20 130 10 0.0
30/10/2020
45.69
 17,180 45.88 46.67 45.59 0 3,710 -0.2
29/10/2020
45.88
 63,740 44.32 46.08 44.27 24,370 1,250 1.1
28/10/2020
44.32
 217,940 47.26 47.26 44.12 2,400 70,700 -3.1
27/10/2020
47.26
 103,720 48.58 48.58 47.26 2,240 29,570 -1.1
26/10/2020
48.58
 155,140 48.73 48.87 48.48 103,600 68,660 1.7
23/10/2020
48.73
 78,600 48.63 49.22 48.58 38,000 25,000 0.6
22/10/2020
48.63
 67,020 48.53 48.78 48.33 48,140 24,140 1.2
21/10/2020
48.53
 81,430 48.63 48.92 48.43 50,480 17,830 1.6
20/10/2020
48.63
 69,960 49.02 49.41 48.43 13,000 27,640 -0.7
19/10/2020
49.02
 82,490 49.71 49.81 49.02 700 36,430 -1.8
16/10/2020
49.71
 99,640 49.51 49.71 49.12 59,410 0 3.0
15/10/2020
49.51
 121,660 48.73 49.51 48.73 19,050 37,860 -1.0
14/10/2020
48.73
 46,090 48.63 49.32 48.63 1,280 1,490 -0.0
13/10/2020
48.63
 29,770 48.73 49.02 48.43 440 3,230 -0.1
12/10/2020
48.73
 103,590 48.73 49.02 48.53 52,610 20,020 1.6
09/10/2020
48.73
 111,120 49.32 49.32 48.53 31,000 37,650 -0.3
08/10/2020
49.32
 77,450 49.51 49.51 48.73 15,220 4,230 0.5
07/10/2020
49.51
 58,480 49.90 49.90 49.22 1,850 100 0.1
06/10/2020
49.90
 86,010 49.90 50.49 49.90 0 960 -0.0
05/10/2020
49.90
 59,300 49.22 50.00 49.32 4,010 910 0.2
02/10/2020
49.22
 106,570 49.90 50.20 47.06 100 7,410 -0.4
01/10/2020
49.90
 113,440 49.61 50.49 49.71 5,150 1,030 0.2
30/09/2020
49.61
 66,980 49.61 49.81 49.22 4,510 1,190 0.2
29/09/2020
49.61
 127,440 50.39 50.49 49.61 300 0 0.0
28/09/2020
50.39
 87,350 50.49 50.88 50.10 300 210 0.0
25/09/2020
50.49
 137,420 50.49 50.98 50.10 3,800 480 0.2
24/09/2020
50.49
 200,900 51.86 52.06 50.49 1,300 7,640 -0.3
23/09/2020
51.86
 108,620 51.67 52.16 51.67 33,990 8,240 1.4
22/09/2020
51.67
 172,970 50.98 51.96 50.49 37,710 30,420 0.4
21/09/2020
50.98
 185,380 49.90 51.47 50.00 300 0 0.0
18/09/2020
49.90
 51,230 50.20 50.20 49.71 3,060 7,130 -0.2

Chính sách bảo mật | Điều khoản sử dụng |