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
(2024-08-19) 		-2.80 -4.75% 210,700 -24,500 -1.4
55.90
60
55.90
2 tháng
(2024-07-22) 		-3.90 -6.50% 517,800 4,100 0.3
55.90
60.20
55.90
3 tháng
(2024-06-20) 		-8.30 -12.89% 986,200 58,415 3.8
55.90
67.10
55.90
6 tháng
(2024-03-22) 		-0.47 -0.83% 2,966,700 265,405 16.3
53.14
67.10
55.90
12 tháng
(2023-09-25) 		-1.25 -2.19% 5,822,600 -832,440 -45.9
48.04
67.10
55.90
24 tháng
(2022-09-29) 		0.80 1.45% 9,380,200 124,550 11.9
45.10
67.10
55.90
36 tháng
(2021-10-04) 		1.69 3.10% 16,556,200 261,726 23.2
45.10
67.10
55.90
60 tháng
(2019-10-15) 		-7.24 -11.44% 51,506,640 -772,904 -13.7
39.26
86.09
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
49.60
 78,080 48.87 49.60 48.87 46,550 200 3.1
13/02/2019
48.87
 67,320 48.29 48.87 48.44 20,000 1,000 1.3
12/02/2019
48.29
 69,770 47.78 48.29 47.63 17,770 0 1.2
11/02/2019
47.78
 62,740 47.41 47.78 47.34 20 1,600 -0.1
01/02/2019
47.41
 63,300 46.90 47.78 47.05 250 0 0.0
31/01/2019
46.90
 72,230 46.32 47.05 46.32 0 0 0
30/01/2019
46.32
 61,020 45.96 46.39 45.81 0 0 0
29/01/2019
45.96
 60,350 45.96 45.96 45.74 0 0 0
28/01/2019
45.96
 66,260 45.96 45.96 45.66 50 34,380 -2.2
25/01/2019
45.96
 62,660 45.81 46.69 45.81 0 15,860 -1.0
24/01/2019
45.81
 61,220 45.88 45.96 45.59 0 14,340 -0.9
23/01/2019
45.88
 69,100 45.81 46.10 45.66 7,000 16,820 -0.6
22/01/2019
45.81
 62,850 45.81 46.03 45.66 70 13,970 -0.9
21/01/2019
45.81
 71,890 45.66 46.10 45.66 0 22,400 -1.4
18/01/2019
45.66
 75,880 45.45 46.69 45.37 0 19,830 -1.2
17/01/2019
45.45
 105,300 47.78 47.85 45.37 0 56,400 -3.6
16/01/2019
47.78
 121,340 50.48 50.48 47.20 0 0 0
15/01/2019
50.48
 69,580 51.43 51.57 50.33 0 0 0
14/01/2019
51.43
 59,650 52.01 52.08 51.28 0 0 0
11/01/2019
52.01
 71,750 52.30 52.30 51.57 200 2,000 -0.1
10/01/2019
52.30
 72,150 52.16 52.38 52.01 400 0 0.0
09/01/2019
52.16
 103,950 51.28 52.30 51.28 0 250 -0.0
08/01/2019
51.28
 102,510 50.55 51.35 50.55 0 0 0
07/01/2019
50.55
 69,760 50.33 50.62 50.33 0 0 0
04/01/2019
50.33
 74,020 50.33 50.33 49.60 4,000 300 0.3
03/01/2019
50.33
 70,010 50.48 50.62 50.04 0 0 0
02/01/2019
50.48
 75,820 50.48 50.70 49.97 760 380 0.0
28/12/2018
50.48
 85,050 50.26 50.48 49.82 130 0 0.0
27/12/2018
50.26
 77,100 50.48 50.70 49.75 0 0 0
26/12/2018
50.48
 85,070 50.33 50.55 50.19 890 0 0.1
25/12/2018
50.33
 141,370 51.06 51.35 50.33 320,600 3,000 22.2
24/12/2018
51.06
 185,200 51.50 51.57 50.99 802,450 0 56.2
21/12/2018
51.50
 92,430 51.50 51.65 51.35 1,074,200 200 75.2
20/12/2018
51.50
 115,790 51.28 51.50 51.06 0 0 0
19/12/2018
51.28
 124,100 51.72 52.01 51.06 0 0 0
18/12/2018
51.72
 330,390 50.99 51.72 50.55 15,000 0 1.1
17/12/2018
50.99
 111,770 51.21 51.21 50.77 0 0 0
14/12/2018
51.21
 132,460 50.92 51.79 51.06 20 0 0.0
13/12/2018
50.92
 121,840 50.77 50.92 50.70 1,000 0 0.1
12/12/2018
50.77
 103,150 50.48 50.84 50.33 2,000 0 0.1
11/12/2018
50.48
 105,660 50.41 50.48 50.26 0 1,300 -0.1
10/12/2018
50.41
 106,390 50.62 50.62 50.26 0 9,800 -0.7
07/12/2018
50.62
 96,270 50.55 50.70 50.48 0 3,180 -0.2
06/12/2018
50.55
 97,850 49.97 50.84 49.97 0 2,770 -0.2
05/12/2018
49.97
 101,470 50.26 50.26 49.60 0 1,000 -0.1
04/12/2018
50.26
 110,330 50.70 50.84 49.60 0 4,450 -0.3
03/12/2018
50.70
 111,250 50.84 50.99 50.41 3,350 60 0.2
30/11/2018
50.84
 138,610 50.62 51.06 50.33 3,000 0 0.2
29/11/2018
50.62
 232,830 49.60 51.21 49.68 46,840 0 3.2
28/11/2018
49.60
 247,600 48.14 49.60 48.14 4,000 1,830 0.1
27/11/2018
48.14
 126,980 48.00 48.29 47.85 3,000 0 0.2
26/11/2018
48.00
 179,400 47.78 48.14 47.56 0 0 0
23/11/2018
47.78
 128,840 47.78 47.85 47.49 0 0 0
22/11/2018
47.78
 230,270 47.49 47.93 47.41 0 0 0
21/11/2018
47.49
 209,300 47.20 47.56 47.20 76,570 0 5.0
20/11/2018
47.20
 170,840 46.98 47.34 46.83 99,300 0 6.4
19/11/2018
46.98
 90,840 46.32 47.27 46.10 0 0 0
16/11/2018
46.32
 87,730 47.05 47.41 46.32 50 0 0.0
15/11/2018
47.05
 143,950 47.41 48.22 46.54 1,000 0 0.1
14/11/2018
47.41
 86,660 47.41 47.85 47.27 0 0 0
13/11/2018
47.41
 113,280 48.00 48.07 47.34 8,000 19,000 -0.7
12/11/2018
48.00
 94,610 47.85 48.00 47.49 1,700 28,000 -1.7
09/11/2018
47.85
 102,960 47.71 48.00 47.49 100 33,640 -2.2
08/11/2018
47.71
 149,090 47.41 47.78 47.27 2,000 49,000 -3.1
07/11/2018
47.41
 165,730 47.41 48.14 47.27 0 53,080 -3.5
06/11/2018
47.41
 118,370 48.36 49.02 47.41 0 29,140 -1.9
05/11/2018
48.36
 108,180 48.00 48.58 48.00 0 35,530 -2.4
02/11/2018
48.00
 97,960 47.85 48.07 47.49 0 32,000 -2.1
01/11/2018
47.85
 92,050 47.93 48.44 47.41 0 26,760 -1.8
31/10/2018
47.93
 98,390 47.78 48.14 47.41 1,000 32,000 -2.0
30/10/2018
47.78
 131,100 48.14 48.65 47.05 0 12,640 -0.8
29/10/2018
48.14
 113,860 49.53 49.53 48.14 0 31,000 -2.1
26/10/2018
49.53
 90,400 49.60 50.04 49.24 0 12,890 -0.9
25/10/2018
49.60
 110,770 50.26 50.26 47.93 0 16,080 -1.1
24/10/2018
50.26
 104,150 49.89 50.26 49.89 3,000 2,010 0.1
23/10/2018
49.89
 87,950 51.43 51.50 49.24 250 2,000 -0.1
22/10/2018
51.43
 123,180 50.70 51.72 50.33 0 0 0
19/10/2018
50.70
 106,900 50.84 50.84 49.75 10 0 0.0
18/10/2018
50.84
 91,670 50.92 50.99 50.55 0 0 0
17/10/2018
50.92
 115,570 50.19 50.99 50.19 1,000 0 0.1
16/10/2018
50.19
 121,880 49.31 50.19 49.46 3,000 0 0.2
15/10/2018
49.31
 108,220 48.51 49.38 48.44 8,000 0 0.5
12/10/2018
48.51
 104,070 48.14 48.51 47.27 5,000 10,150 -0.3
11/10/2018
48.14
 92,130 48.58 48.58 47.27 6,020 0 0.4
10/10/2018
48.58
 133,520 47.41 48.58 47.41 2,500 8,220 -0.4
09/10/2018
47.41
 100,400 47.78 47.85 47.41 0 31,830 -2.1
08/10/2018
47.78
 120,990 48.51 48.73 47.78 1,000 37,550 -2.4
05/10/2018
48.51
 108,540 48.51 48.87 48.29 200 36,000 -2.4
04/10/2018
48.51
 130,840 49.17 49.60 48.51 0 40,000 -2.7
03/10/2018
49.17
 111,510 48.58 49.17 48.80 19,400 37,000 -1.2
02/10/2018
48.58
 130,840 48.14 48.80 48.14 4,200 0 0.3
01/10/2018
48.14
 120,530 47.41 49.02 47.78 6,210 34,000 -1.8
28/09/2018
47.41
 139,230 46.10 47.85 46.54 0 62,150 -4.0
27/09/2018
46.10
 69,340 45.88 46.17 45.81 9,000 8,100 0.1
26/09/2018
45.88
 55,210 45.88 46.03 45.52 0 0 0
25/09/2018
45.88
 55,090 45.74 45.88 45.66 0 1,490 -0.1
24/09/2018
45.74
 56,980 45.59 45.81 45.59 0 4,410 -0.3
21/09/2018
45.59
 51,010 45.45 45.66 45.45 0 0 0
20/09/2018
45.45
 60,390 44.79 45.52 44.35 50 590 -0.0
19/09/2018
44.79
 52,700 44.72 45.23 44.13 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |