CTCP Dịch vụ Hàng không Taseco (ast)

56.60
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
(2024-08-20) 		-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)
17/09/2020
50.20
 178,790 50.30 50.69 49.32 90 54,180 -2.7
16/09/2020
50.30
 255,940 48.24 50.30 48.33 11,550 3,450 0.4
15/09/2020
48.24
 111,630 48.53 48.53 48.09 4,370 0 0.2
14/09/2020
48.53
 115,400 47.35 48.92 47.75 1,670 3,400 -0.1
11/09/2020
47.35
 60,750 47.84 47.84 47.26 12,550 1,130 0.6
10/09/2020
47.84
 209,290 48.04 48.53 47.16 5,960 150,250 -7.0
09/09/2020
48.04
 52,200 48.04 48.14 46.86 3,700 0 0.2
08/09/2020
48.04
 171,510 48.14 48.14 47.26 70,050 110,790 -2.0
07/09/2020
48.14
 226,500 48.04 48.82 48.04 17,640 22,350 -0.2
04/09/2020
48.04
 120,250 47.65 48.04 46.18 2,940 40 0.1
03/09/2020
47.65
 191,620 48.24 48.73 46.96 50 111,040 -5.4
01/09/2020
48.24
 156,850 46.57 48.53 47.06 19,110 20 0.9
31/08/2020
46.57
 238,700 44.81 46.57 45.10 3,940 5,100 -0.1
28/08/2020
44.81
 45,340 44.76 45.10 44.51 180 13,000 -0.6
27/08/2020
44.76
 25,610 44.51 44.90 44.41 900 9,640 -0.4
26/08/2020
44.51
 83,920 45.20 45.20 44.41 50 43,370 -2.0
25/08/2020
45.20
 57,350 45.59 46.08 45.10 380 21,140 -1.0
24/08/2020
45.59
 56,850 44.41 45.88 44.85 0 0 0
21/08/2020
44.41
 31,920 44.12 44.61 43.63 3,010 1,330 0.1
20/08/2020
44.12
 21,740 44.02 44.12 43.43 110 170 -0.0
19/08/2020
44.02
 56,780 44.51 44.56 43.63 2,150 7,720 -0.3
18/08/2020
44.51
 18,520 44.61 44.61 44.12 2,110 410 0.1
17/08/2020
44.61
 59,560 45.69 45.69 44.22 50 4,700 -0.2
14/08/2020
45.69
 136,160 44.76 46.57 44.76 4,400 2,410 0.1
13/08/2020
44.76
 67,670 43.33 44.81 43.33 4,480 200 0.2
12/08/2020
43.33
 73,330 42.89 43.43 42.75 930 0 0.0
11/08/2020
42.89
 57,560 42.06 43.14 42.50 630 1,310 -0.0
10/08/2020
42.06
 77,220 41.96 43.53 42.06 0 2,270 -0.1
07/08/2020
41.96
 42,620 42.84 42.84 41.67 150 1,620 -0.1
06/08/2020
42.84
 66,220 43.63 43.63 42.84 570 850 -0.0
05/08/2020
43.63
 99,840 42.65 43.63 42.16 1,650 130 0.1
04/08/2020
42.65
 63,700 42.55 43.14 42.16 400 430 -0.0
03/08/2020
42.55
 63,610 40.69 42.65 40.49 1,670 0 0.1
31/07/2020
40.69
 46,900 41.13 41.28 39.71 7,400 0 0.3
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
41.13
 96,800 41.18 42.21 40.20 10,000 4,340 0.2
29/07/2020
41.18
 67,990 44.00 44.00 40.94 340 1,270 -0.0
28/07/2020
44.00
 109,280 41.42 44.29 39.07 3,250 1,510 0.1
27/07/2020
41.42
 241,860 44.53 44.53 41.42 1,180 42,190 -1.8
24/07/2020
44.53
 97,540 47.69 47.69 44.39 1,060 24,740 -1.1
23/07/2020
47.69
 45,880 47.69 47.88 46.92 0 13,790 -0.7
22/07/2020
47.69
 44,040 48.36 48.36 47.69 1,020 2,760 -0.1
21/07/2020
48.36
 27,590 48.46 48.55 48.26 0 300 -0.0
20/07/2020
48.46
 24,540 48.65 48.65 48.46 0 460 -0.0
17/07/2020
48.65
 55,000 48.74 48.93 48.46 0 15,100 -0.8
16/07/2020
48.74
 33,630 48.84 48.93 48.65 0 20,560 -1.0
15/07/2020
48.84
 75,700 48.84 48.93 48.36 0 50,960 -2.6
14/07/2020
48.84
 68,190 48.84 48.84 48.36 0 53,710 -2.7
13/07/2020
48.84
 24,680 48.74 49.03 48.55 0 300 -0.0
10/07/2020
48.74
 22,920 48.84 48.93 48.36 10 870 -0.0
09/07/2020
48.84
 32,890 48.55 49.13 48.55 0 1,050 -0.1
08/07/2020
48.55
 11,600 49.13 49.51 48.36 0 0 0
07/07/2020
49.13
 27,840 49.70 50.56 49.13 0 1,760 -0.1
06/07/2020
49.70
 45,400 48.07 49.70 48.36 1,000 1,830 -0.0
03/07/2020
48.07
 31,170 47.79 49.80 47.69 70 410 -0.0
02/07/2020
47.79
 24,520 47.88 48.17 46.44 2,100 0 0.1
01/07/2020
47.88
 16,390 47.21 47.98 47.12 50 1,260 -0.1
30/06/2020
47.21
 34,130 48.26 48.65 46.92 1,520 4,400 -0.1
29/06/2020
48.26
 143,950 49.03 49.03 47.21 69,300 6,480 3.1
26/06/2020
49.03
 37,790 48.93 49.80 48.74 210 6,590 -0.3
25/06/2020
48.93
 46,420 49.32 49.32 48.65 1,150 5,410 -0.2
24/06/2020
49.32
 47,700 49.89 50.66 49.32 1,100 4,990 -0.2
23/06/2020
49.89
 37,390 49.60 50.37 49.60 1,660 0 0.1
22/06/2020
49.60
 110,190 50.28 50.28 48.84 130 55,640 -2.9
19/06/2020
50.28
 44,950 50.08 50.75 50.08 2,610 0 0.1
18/06/2020
50.08
 58,660 50.08 50.08 49.13 3,760 1,530 0.1
17/06/2020
50.08
 36,440 49.80 50.37 49.60 30 0 0.0
16/06/2020
49.80
 75,930 48.93 49.80 49.32 1,460 6,940 -0.3
15/06/2020
48.93
 137,070 50.75 51.71 48.36 0 5,220 -0.3
12/06/2020
50.75
 272,650 51.33 51.33 47.79 13,650 51,230 -1.9
11/06/2020
51.33
 201,660 55.16 55.54 51.33 2,540 6,390 -0.2
10/06/2020
55.16
 143,290 56.02 56.02 54.68 3,350 20 0.2
09/06/2020
56.02
 294,600 55.54 57.36 55.45 9,650 22,030 -0.7
08/06/2020
55.54
 299,060 52.86 55.83 53.15 18,710 31,030 -0.7
05/06/2020
52.86
 101,400 53.15 53.44 52.19 7,150 0 0.4
04/06/2020
53.15
 239,040 51.52 53.63 51.52 9,840 1,110 0.5
03/06/2020
51.52
 132,530 52.48 52.48 51.33 150 103,470 -5.6
02/06/2020
52.48
 103,360 51.90 52.86 51.62 4,000 930 0.2
01/06/2020
51.90
 118,920 51.81 52.48 51.62 10 52,330 -2.8
29/05/2020
51.81
 38,700 51.71 52.57 51.52 1,660 130 0.1
28/05/2020
51.71
 52,340 52.29 52.29 51.23 2,690 10,490 -0.4
27/05/2020
52.29
 166,790 51.52 53.44 52.00 1,570 160 0.1
26/05/2020
51.52
 77,370 51.52 51.90 51.33 2,460 1,800 0.0
25/05/2020
51.52
 88,430 50.75 51.81 50.75 2,210 51,320 -2.6
22/05/2020
50.75
 109,550 52.00 52.09 50.75 120 7,160 -0.4
21/05/2020
52.00
 86,650 52.86 53.34 51.90 0 5,340 -0.3
20/05/2020
52.86
 136,000 52.67 54.20 52.67 13,940 49,120 -1.9
19/05/2020
52.67
 155,370 51.52 52.96 51.81 4,730 30,530 -1.4
18/05/2020
51.52
 71,850 51.62 51.90 50.08 2,250 14,860 -0.7
15/05/2020
51.62
 170,140 53.63 53.63 51.33 1,370 36,300 -1.9
14/05/2020
53.63
 86,950 54.01 54.20 51.71 2,290 15,690 -0.7
13/05/2020
54.01
 170,600 52.67 55.06 53.63 10 33,460 -1.9
12/05/2020
52.67
 361,010 49.60 52.67 50.08 13,740 110,160 -5.2
11/05/2020
49.60
 85,170 50.08 50.08 49.03 3,330 28,900 -1.3
08/05/2020
50.08
 98,220 49.51 50.66 49.60 3,190 20,340 -0.9
07/05/2020
49.51
 80,480 48.84 50.28 48.84 5,150 15,000 -0.5
06/05/2020
48.84
 79,470 49.60 49.70 48.36 1,510 19,010 -0.9
05/05/2020
49.60
 38,120 50.28 50.28 48.93 160 21,250 -1.1
04/05/2020
50.28
 55,690 51.33 52.19 50.28 3,770 13,460 -0.5
29/04/2020
51.33
 103,160 49.51 51.71 49.51 7,170 34,750 -1.5
28/04/2020
49.51
 43,340 48.84 50.28 48.84 3,410 15,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |