CTCP Dịch vụ Hàng không Taseco (ast)

57
0.50
(0.88%)
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)
27/04/2020
48.84
 147,330 51.52 51.71 48.74 4,620 94,800 -4.7
24/04/2020
51.52
 44,750 52.57 52.67 50.95 190 11,360 -0.6
23/04/2020
52.57
 73,930 52.19 54.58 52.29 1,400 19,030 -1.0
22/04/2020
52.19
 75,950 51.90 52.29 48.65 6,530 31,450 -1.3
21/04/2020
51.90
 131,690 53.91 55.54 50.18 2,910 28,290 -1.4
20/04/2020
53.91
 185,960 50.75 54.11 50.47 1,490 40,590 -2.1
17/04/2020
50.75
 177,690 48.84 50.75 49.41 13,710 28,350 -0.8
16/04/2020
48.84
 103,580 46.92 49.80 46.83 2,270 22,220 -1.0
15/04/2020
46.92
 95,620 45.49 47.88 43.67 1,770 31,290 -1.4
14/04/2020
45.49
 105,100 48.17 48.17 45.44 920 28,430 -1.3
13/04/2020
48.17
 161,750 45.25 48.36 46.44 4,100 47,090 -2.1
10/04/2020
45.25
 170,570 43.09 45.77 42.61 2,740 48,130 -2.1
09/04/2020
43.09
 65,800 41.18 43.09 41.56 2,550 18,570 -0.7
08/04/2020
41.18
 60,310 43.00 43.00 40.22 3,670 44,140 -1.7
07/04/2020
43.00
 38,020 44.53 44.91 42.33 2,410 26,020 -1.1
06/04/2020
44.53
 41,100 41.66 44.53 42.23 3,190 1,000 0.1
03/04/2020
41.66
 118,550 39.74 42.04 39.74 2,370 81,680 -3.4
01/04/2020
39.74
 68,450 39.26 41.18 38.88 1,770 62,680 -2.5
31/03/2020
39.26
 29,510 39.26 41.94 38.78 1,110 12,310 -0.5
30/03/2020
39.26
 21,220 41.18 42.14 39.26 330 16,280 -0.7
27/03/2020
41.18
 12,330 40.94 43.05 40.94 1,280 1,100 0.0
26/03/2020
40.94
 62,510 44.00 44.43 40.94 41,030 7,430 1.4
25/03/2020
44.00
 19,560 41.18 44.05 41.18 9,960 4,730 0.2
24/03/2020
41.18
 20,310 41.18 42.14 39.26 1,550 0 0.1
23/03/2020
41.18
 21,980 44.24 44.24 41.18 1,680 2,950 -0.1
20/03/2020
44.24
 14,360 44.48 45.39 44.19 2,200 690 0.1
19/03/2020
44.48
 20,500 46.44 46.44 44.24 46,150 52,190 -0.3
18/03/2020
46.44
 62,230 45.49 47.40 45.49 46,150 52,190 -0.3
17/03/2020
45.49
 57,980 46.83 47.88 45.44 1,610 37,660 -1.7
16/03/2020
46.83
 62,890 48.65 48.74 45.25 18,690 55,290 -1.7
13/03/2020
48.65
 43,410 48.65 48.65 45.25 710 5,300 -0.2
12/03/2020
48.65
 32,140 51.71 51.71 48.17 0 250 -0.0
11/03/2020
51.71
 28,580 52.67 54.11 50.75 190 2,000 -0.1
10/03/2020
52.67
 39,660 53.44 53.44 50.28 8,160 18,960 -0.6
09/03/2020
53.44
 73,910 57.46 57.46 53.44 17,350 3,230 0.8
06/03/2020
57.46
 46,940 59.66 60.23 57.27 15,390 10,730 0.3
05/03/2020
59.66
 45,770 58.42 60.33 58.42 47,320 38,520 0.6
04/03/2020
58.42
 22,360 60.33 60.33 57.46 6,810 4,850 0.1
03/03/2020
60.33
 41,740 59.37 60.62 59.37 12,960 9,020 0.2
02/03/2020
59.37
 40,310 56.50 60.43 53.44 1,700 11,990 -0.6
28/02/2020
56.50
 38,940 52.86 56.50 49.32 7,560 24,270 -0.9
27/02/2020
52.86
 210,730 56.79 56.79 52.86 65,290 132,960 -3.8
26/02/2020
56.79
 57,210 60.14 60.14 56.02 23,020 21,250 0.1
25/02/2020
60.14
 57,150 64.16 64.16 59.76 15,150 14,880 0.0
24/02/2020
64.16
 45,410 66.55 67.03 64.16 19,370 16,720 0.2
21/02/2020
66.55
 39,540 69.43 69.43 66.55 1,790 6,370 -0.3
20/02/2020
69.43
 31,630 69.81 70.29 69.43 2,230 2,050 0.0
19/02/2020
69.81
 41,180 72.20 72.49 69.43 960 20,250 -1.4
18/02/2020
72.20
 33,180 74.60 75.17 71.73 1,380 14,570 -1.0
17/02/2020
74.60
 27,870 75.56 76.51 74.60 9,130 7,950 0.1
14/02/2020
75.56
 31,140 74.50 76.13 74.60 8,320 18,170 -0.8
13/02/2020
74.50
 34,390 73.74 74.50 73.74 1,360 7,500 -0.5
12/02/2020
73.74
 29,010 73.26 74.50 72.59 5,430 8,890 -0.3
11/02/2020
73.26
 31,080 72.59 73.26 72.59 12,480 7,740 0.4
10/02/2020
72.59
 41,820 74.02 74.02 71.82 26,990 15,930 0.8
07/02/2020
74.02
 35,550 74.69 74.69 74.02 12,370 10,450 0.1
06/02/2020
74.69
 38,850 75.65 77.57 74.50 16,510 15,850 0.0
05/02/2020
75.65
 31,530 75.65 77.57 75.46 400 5,600 -0.4
04/02/2020
75.65
 31,560 78.53 79.48 75.37 210 6,300 -0.5
03/02/2020
78.53
 43,980 78.05 78.53 72.59 11,110 22,050 -0.8
31/01/2020
78.05
 23,900 80.44 80.44 78.05 14,140 9,300 0.4
30/01/2020
80.44
 61,500 83.31 83.31 77.95 36,070 10,100 2.2
22/01/2020
83.31
 22,560 82.64 83.60 82.64 8,070 4,500 0.3
21/01/2020
82.64
 36,980 81.88 83.79 82.36 9,900 5,950 0.3
20/01/2020
81.88
 32,600 81.21 81.88 80.92 10,970 1,740 0.8
17/01/2020
81.21
 32,110 81.02 81.40 81.02 13,420 1,300 1.0
16/01/2020
81.02
 32,970 81.40 81.40 80.82 10,160 2,780 0.6
15/01/2020
81.40
 33,340 81.11 81.40 80.44 1,400 1,220 0.0
14/01/2020
81.11
 58,030 79.00 81.69 79.00 31,600 22,960 0.7
13/01/2020
79.00
 34,670 79.48 79.48 78.53 8,360 6,750 0.1
10/01/2020
79.48
 124,870 80.92 81.40 78.53 105,160 116,650 -1.0
09/01/2020
80.92
 37,960 80.34 81.88 79.20 19,820 21,990 -0.2
08/01/2020
80.34
 37,740 84.27 84.27 79.96 11,920 13,090 -0.1
07/01/2020
84.27
 31,160 85.23 85.42 84.08 2,400 4,510 -0.2
06/01/2020
85.23
 44,450 80.63 85.23 80.54 23,020 6,640 1.4
03/01/2020
80.63
 34,810 81.40 82.26 80.63 6,830 9,130 -0.2
02/01/2020
81.40
 32,590 81.40 82.36 81.40 10,060 10,000 0.0
31/12/2019
81.40
 33,730 81.59 81.78 80.92 4,700 6,800 -0.2
30/12/2019
81.59
 34,310 81.40 83.03 81.30 10,850 11,150 -0.0
27/12/2019
81.40
 32,190 81.21 81.40 80.44 6,920 850 0.5
26/12/2019
81.21
 38,130 81.40 81.97 80.92 9,530 13,580 -0.3
25/12/2019
81.40
 38,360 80.15 82.26 81.40 9,290 120 0.8
24/12/2019
80.15
 38,340 78.53 80.25 78.05 8,950 4,060 0.4
23/12/2019
78.53
 42,140 77.09 79.87 77.09 24,320 1,200 1.9
20/12/2019
77.09
 31,590 76.61 77.57 76.61 5,970 1,250 0.4
19/12/2019
76.61
 37,090 76.61 78.43 75.84 3,070 610 0.2
18/12/2019
76.61
 41,710 76.23 78.33 75.65 10,400 6,320 0.3
17/12/2019
76.23
 40,430 79.00 79.67 75.84 4,980 6,260 -0.1
16/12/2019
79.00
 69,140 79.00 81.40 76.51 1,700 55,720 -4.3
13/12/2019
79.00
 39,720 79.00 79.96 76.61 3,760 28,150 -2.0
12/12/2019
79.00
 40,860 80.44 83.22 76.71 1,300 9,430 -0.7
11/12/2019
80.44
 34,480 82.64 84.27 80.34 3,360 6,200 -0.2
10/12/2019
82.64
 62,100 86.09 86.09 82.36 2,310 25,710 -2.0
09/12/2019
86.09
 40,920 80.92 86.09 81.40 3,190 300 0.2
06/12/2019
80.92
 40,610 81.69 81.97 78.53 7,760 1,530 0.5
05/12/2019
81.69
 41,750 78.53 82.36 80.44 10,310 1,030 0.8
04/12/2019
78.53
 42,190 75.65 79.00 74.22 8,220 520 0.6
03/12/2019
75.65
 65,690 76.42 78.72 73.74 35,070 53,240 -1.4
02/12/2019
76.42
 41,150 74.89 76.42 74.89 11,660 310 0.9
29/11/2019
74.89
 40,720 74.89 75.65 74.50 1,270 820 0.0

Chính sách bảo mật | Điều khoản sử dụng |