CTCP Dịch vụ Hàng không Taseco (ast)

56.50
0.60
(1.07%)
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)
10/07/2019
59.15
 65,710 58.97 59.25 58.59 0 2,760 -0.2
09/07/2019
58.97
 76,720 59.43 59.80 58.69 14,170 0 0.9
08/07/2019
59.43
 62,700 59.80 60.18 59.25 2,300 500 0.1
05/07/2019
59.80
 97,330 59.62 59.90 59.52 23,340 3,850 1.2
04/07/2019
59.62
 74,580 59.34 59.62 59.34 6,700 2,300 0.3
03/07/2019
59.34
 63,340 59.52 59.62 59.34 4,200 0 0.3
02/07/2019
59.52
 61,520 59.71 59.80 59.43 540 0 0.0
01/07/2019
59.71
 66,490 59.62 59.80 59.52 0 0 0
28/06/2019
59.62
 62,300 59.62 60.08 59.52 0 1,200 -0.1
27/06/2019
59.62
 60,840 59.43 59.80 59.43 25,750 2,000 1.5
26/06/2019
59.43
 67,920 59.62 59.99 59.43 15,350 1,600 0.9
25/06/2019
59.62
 74,990 61.48 61.48 59.62 6,000 1,300 0.3
24/06/2019
61.48
 64,260 61.85 61.95 61.48 5,550 1,100 0.3
21/06/2019
61.85
 63,700 62.04 62.41 61.39 1,500 1,100 0.0
20/06/2019
62.04
 73,020 60.55 62.41 60.55 50 1,100 -0.1
19/06/2019
60.55
 65,840 60.92 61.11 60.55 2,150 0 0.1
18/06/2019
60.92
 73,660 61.29 61.48 60.92 10,150 1,100 0.6
17/06/2019
61.29
 60,540 62.60 62.69 60.83 206,720 4,410 13.5
14/06/2019
62.60
 97,410 62.60 62.60 61.48 69,500 41,400 1.9
13/06/2019
62.60
 213,970 60.55 62.60 60.74 154,590 7,000 9.8
12/06/2019
60.55
 155,660 59.62 60.55 59.80 99,940 0 6.5
11/06/2019
59.62
 82,150 59.52 60.08 59.62 16,700 0 1.1
10/06/2019
59.52
 240,910 58.78 59.52 58.87 201,660 0 12.8
07/06/2019
58.78
 80,070 58.78 58.87 58.50 0 0 0
06/06/2019
58.78
 90,190 58.78 58.78 58.41 200,000 100,000 6.3
05/06/2019
58.78
 104,370 58.69 59.15 58.50 52,200 0 3.3
04/06/2019
58.69
 96,920 57.10 58.69 57.01 61,400 0 3.8
03/06/2019
57.10
 99,340 56.82 57.10 56.54 76,000 44,150 1.9
31/05/2019
56.82
 163,950 56.82 56.82 56.54 132,800 109,550 1.4
30/05/2019
56.82
 94,940 57.20 57.20 56.73 52,710 23,290 1.8
29/05/2019
57.20
 80,430 57.48 57.48 56.92 16,750 4,630 0.7
28/05/2019
57.48
 148,090 57.29 57.48 57.01 93,680 35,420 3.6
27/05/2019
57.29
 95,230 58.22 58.41 57.01 22,120 43,000 -1.3
24/05/2019
58.22
 70,800 58.69 58.69 58.03 20,760 3,160 1.1
23/05/2019
58.69
 70,050 58.97 58.97 58.59 15,620 0 1.0
22/05/2019
58.97
 91,810 58.87 59.34 58.69 19,020 11,070 0.5
21/05/2019
58.87
 140,480 56.08 59.06 56.17 31,000 0 1.9
20/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
20/05/2019
56.08
 91,700 55.30 56.17 55.43 23,310 0 1.4
17/05/2019
55.30
 80,290 55.30 55.37 55.15 0 3,520 -0.3
16/05/2019
55.30
 72,720 55.37 55.44 55.15 5,180 2,540 0.2
15/05/2019
55.37
 80,790 55.15 55.67 55.30 2,130 0 0.2
14/05/2019
55.15
 80,370 55.89 56.04 55.15 0 3,000 -0.2
13/05/2019
55.89
 91,590 55.97 56.19 55.67 200 0 0.0
10/05/2019
55.97
 80,310 55.89 56.04 55.74 0 0 0
09/05/2019
55.89
 93,830 56.12 56.34 55.74 0 0 0
08/05/2019
56.12
 82,610 56.34 56.34 55.89 0 1,400 -0.1
07/05/2019
56.34
 96,700 55.89 56.34 55.89 36,170 910 2.7
06/05/2019
55.89
 108,120 56.04 56.04 55.89 80,400 1,800 5.9
03/05/2019
56.04
 90,470 56.19 56.34 55.82 16,800 400 1.2
02/05/2019
56.19
 106,840 56.19 56.26 55.89 56,200 0 4.2
26/04/2019
56.19
 85,950 55.89 56.19 55.89 21,100 0 1.6
25/04/2019
55.89
 106,620 56.19 56.19 55.74 32,930 0 2.5
24/04/2019
56.19
 100,950 56.12 56.26 55.82 29,080 690 2.1
23/04/2019
56.12
 108,310 56.12 56.19 55.82 71,010 500 5.3
22/04/2019
56.12
 141,740 55.82 56.41 55.52 79,690 2,200 5.8
19/04/2019
55.82
 92,170 55.59 56.04 55.59 30,800 2,000 2.2
18/04/2019
55.59
 71,220 55.89 56.04 55.15 23,000 2,900 1.5
17/04/2019
55.89
 132,770 53.66 55.89 53.88 48,160 400 3.5
16/04/2019
53.66
 65,050 53.81 54.25 53.28 21,690 0 1.6
12/04/2019
53.81
 100,640 52.91 53.81 52.99 43,500 2,300 2.9
11/04/2019
52.91
 78,760 52.46 53.06 52.46 41,510 0 2.9
10/04/2019
52.46
 72,660 52.02 52.54 52.02 27,000 300 1.9
09/04/2019
52.02
 70,790 52.76 52.91 52.02 1,240 18,450 -1.2
08/04/2019
52.76
 67,330 52.61 52.91 52.46 3,250 0 0.2
05/04/2019
52.61
 72,110 52.46 52.61 52.46 2,600 0 0.2
04/04/2019
52.46
 61,900 52.61 52.69 52.46 210 0 0.0
03/04/2019
52.61
 56,780 52.69 52.69 52.39 0 0 0
02/04/2019
52.69
 70,360 52.54 52.69 52.54 43,170 0 3.0
01/04/2019
52.54
 60,910 52.69 52.69 52.24 200 5,000 -0.3
29/03/2019
52.69
 69,240 52.61 52.76 52.61 20,500 0 1.4
28/03/2019
52.61
 73,100 52.31 52.61 52.17 27,240 0 1.9
27/03/2019
52.31
 69,940 52.69 52.69 52.31 20 0 0.0
26/03/2019
52.69
 55,780 52.69 52.84 52.69 0 0 0
25/03/2019
52.69
 51,910 52.99 52.99 52.39 0 0 0
22/03/2019
52.99
 55,320 53.06 53.06 52.76 0 0 0
21/03/2019
53.06
 60,540 52.84 53.13 52.84 0 750 -0.1
20/03/2019
52.84
 61,770 52.76 52.91 52.31 100 400 -0.0
19/03/2019
52.76
 57,290 51.79 52.84 52.09 30,000 1,100 2.0
18/03/2019
51.79
 61,390 52.54 52.54 51.12 0 3,010 -0.2
15/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2019
52.54
 60,260 51.72 52.84 52.31 26,780 0 1.9
14/03/2019
51.72
 58,020 51.72 51.72 51.43 0 2,610 -0.2
13/03/2019
51.72
 54,290 51.65 51.94 51.65 450 2,920 -0.2
12/03/2019
51.65
 77,190 51.43 51.65 51.43 55,060 0 3.9
11/03/2019
51.43
 55,580 51.28 51.43 51.06 10 0 0.0
08/03/2019
51.28
 58,960 51.79 51.79 51.14 0 0 0
07/03/2019
51.79
 56,610 51.79 52.01 51.57 500 0 0.0
06/03/2019
51.79
 57,230 52.01 52.16 51.79 0 0 0
05/03/2019
52.01
 56,580 51.79 52.08 51.79 0 800 -0.1
04/03/2019
51.79
 72,170 51.43 51.94 51.43 0 0 0
01/03/2019
51.43
 61,050 51.21 51.65 51.06 1,400 0 0.1
28/02/2019
51.21
 64,940 51.79 51.94 51.06 0 0 0
27/02/2019
51.79
 65,040 51.43 51.79 51.43 0 0 0
26/02/2019
51.43
 65,230 51.06 51.43 51.06 0 0 0
25/02/2019
51.06
 77,160 50.62 51.06 50.48 0 5,000 -0.3
22/02/2019
50.62
 55,070 50.55 50.70 50.33 1,000 0 0.1
21/02/2019
50.55
 59,010 50.55 50.70 50.26 0 0 0
20/02/2019
50.55
 66,000 50.33 50.70 50.41 33,000 0 2.3
19/02/2019
50.33
 73,590 49.97 50.33 50.04 41,000 0 2.8
18/02/2019
49.97
 81,500 49.31 49.97 49.31 17,350 0 1.2
15/02/2019
49.31
 60,550 49.60 49.97 49.31 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |