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)
07/07/2023
58.73
 4,700 58.73 58.73 58.34 3,800 0 0.2
06/07/2023
58.73
 9,900 58.14 59.02 58.73 7,000 0 0.4
05/07/2023
58.14
 94,600 57.84 58.83 57.84 85,500 53,800 1.9
04/07/2023
57.84
 32,100 57.84 57.94 57.55 28,700 1,000 1.6
03/07/2023
57.84
 26,500 58.04 58.04 57.35 22,700 12,400 0.6
30/06/2023
58.04
 3,800 57.84 58.04 56.86 500 100 0.0
29/06/2023
57.84
 7,400 57.75 57.84 57.06 600 4,000 -0.2
28/06/2023
57.75
 2,700 58.24 58.24 57.35 400 900 -0.0
27/06/2023
58.24
 13,200 58.24 58.53 57.35 15,700 100 0.9
26/06/2023
58.24
 11,700 58.34 58.63 57.84 5,100 0 0.3
23/06/2023
58.34
 4,200 58.04 58.63 58.04 0 800 -0.0
22/06/2023
58.04
 20,200 58.34 58.34 56.77 1,000 800 0.0
21/06/2023
58.34
 11,500 57.84 58.73 55.88 4,000 0 0.2
20/06/2023
57.84
 35,400 58.73 58.73 57.84 28,300 3,700 1.5
19/06/2023
58.73
 3,000 58.43 58.83 58.14 2,600 0 0.2
16/06/2023
58.43
 2,600 58.34 58.92 58.34 2,000 1,000 0.1
15/06/2023
58.34
 100 59.02 59.02 58.34 0 0 0
14/06/2023
59.02
 7,900 58.83 59.02 57.94 3,600 3,200 0.0
13/06/2023
58.83
 11,400 58.73 60.79 57.84 1,700 200 0.1
12/06/2023
58.73
 4,600 58.83 58.83 58.24 0 200 -0.0
09/06/2023
58.83
 20,900 58.53 58.92 58.53 18,900 15,100 0.2
08/06/2023
58.53
 8,200 58.73 58.73 57.84 1,200 100 0.1
07/06/2023
58.73
 2,000 58.63 58.73 57.94 0 0 0
06/06/2023
58.63
 2,700 58.73 59.12 58.04 0 0 0
05/06/2023
58.73
 4,100 58.04 58.83 57.84 1,300 100 0.1
02/06/2023
58.04
 2,400 59.22 59.32 58.04 100 0 0.0
01/06/2023
59.22
 1,600 59.22 59.22 58.04 200 0 0.0
31/05/2023
59.22
 5,400 59.51 59.51 57.84 4,000 5,100 -0.1
30/05/2023
59.51
 6,400 58.83 59.51 58.04 600 500 0.0
29/05/2023
58.83
 10,900 59.81 59.81 58.73 8,400 9,500 -0.1
26/05/2023
59.81
 2,500 58.24 59.81 57.84 1,300 0 0.1
25/05/2023
58.24
 5,800 59.51 59.81 58.24 4,000 0 0.2
24/05/2023
59.51
 5,500 59.61 59.61 58.83 5,000 0 0.3
23/05/2023
59.61
 1,600 59.81 60.39 58.24 400 0 0.0
22/05/2023
59.81
 1,900 60.49 60.49 58.43 0 0 0
19/05/2023
60.49
 3,200 60.88 60.88 59.81 1,000 500 0.0
18/05/2023
60.88
 100 61.08 61.08 60.88 0 0 0
17/05/2023
61.08
 1,600 61.37 61.57 59.32 0 500 -0.0
16/05/2023
61.37
 5,900 60.98 61.77 58.04 0 300 -0.0
15/05/2023
60.98
 3,500 61.18 61.18 59.81 1,600 0 0.1
12/05/2023
61.18
 1,800 61.28 61.28 59.81 200 500 -0.0
11/05/2023
61.28
 8,800 59.51 61.28 58.83 2,700 1,000 0.1
10/05/2023
59.51
 2,900 57.94 59.81 57.94 1,800 200 0.1
09/05/2023
57.94
 18,300 58.83 59.32 57.94 100 14,500 -0.9
08/05/2023
58.83
 26,200 58.63 60.79 57.75 100 14,600 -0.9
05/05/2023
58.63
 2,200 57.94 58.63 57.06 0 0 0
04/05/2023
57.94
 8,800 57.35 58.83 57.35 0 2,500 -0.1
28/04/2023
57.35
 6,100 56.77 58.34 56.86 0 0 0
27/04/2023
56.77
 12,400 57.55 57.94 56.77 0 0 0
26/04/2023
57.55
 3,500 57.94 58.83 57.45 0 0 -0.0
25/04/2023
57.94
 7,600 57.65 57.94 57.45 0 300 -0.0
24/04/2023
57.65
 14,400 57.75 58.24 57.35 0 0 -0.1
21/04/2023
57.75
 33,900 55.88 57.84 56.37 0 1,500 -0.1
20/04/2023
55.88
 4,100 54.90 57.84 55.20 0 0 0
19/04/2023
54.90
 2,600 54.41 54.90 54.61 500 0 0.0
18/04/2023
54.41
 6,800 53.92 55.00 54.22 0 800 -0.0
17/04/2023
53.92
 6,900 54.51 55.00 53.92 0 0 -0.1
14/04/2023
54.51
 3,400 54.41 54.90 54.12 0 0 -0.1
13/04/2023
54.41
 3,600 54.02 54.90 52.45 0 2,100 -0.1
12/04/2023
54.02
 12,200 54.12 54.81 54.02 0 0 0
11/04/2023
54.12
 6,600 54.61 54.71 54.12 1,900 0 0.1
10/04/2023
54.61
 1,700 54.12 55.79 54.12 0 0 -0.2
07/04/2023
54.12
 1,700 54.51 54.61 54.12 0 0 -0.2
06/04/2023
54.51
 5,000 54.32 55.30 54.41 0 0 -0.2
05/04/2023
54.32
 6,000 54.22 55.59 54.32 0 3,800 -0.2
04/04/2023
54.22
 125,000 54.61 54.71 54.12 96,600 123,500 -1.5
03/04/2023
54.61
 5,600 54.41 54.90 54.41 2,300 500 0.1
31/03/2023
54.41
 4,400 54.90 55.39 54.41 1,100 0 0.1
30/03/2023
54.90
 1,600 55.10 55.59 54.61 0 0 0
29/03/2023
55.10
 2,200 54.90 55.10 54.90 0 0 0
28/03/2023
54.90
 600 54.61 54.90 54.61 0 0 0
27/03/2023
54.61
 1,400 54.61 54.71 54.61 0 0 0
24/03/2023
54.61
 900 54.71 54.71 54.61 0 0 0
23/03/2023
54.71
 0 54.71 54.71 54.71 0 0 0
22/03/2023
54.71
 1,300 55.39 55.59 54.61 0 0 0
21/03/2023
55.39
 7,600 55.30 55.39 54.41 6,800 0 0.8
20/03/2023
55.30
 300 54.61 55.49 54.61 0 0 -0.0
17/03/2023
54.61
 2,500 55.69 55.69 54.51 0 100 -0.0
16/03/2023
55.69
 800 54.71 55.79 54.90 0 0 0.0
15/03/2023
54.71
 3,300 54.51 55.79 54.51 200 25 0.0
14/03/2023
54.51
 11,600 54.90 54.90 54.41 5,100 100 0.3
13/03/2023
54.90
 14,700 55.39 55.39 54.90 13,000 0 0.7
10/03/2023
55.39
 6,900 54.90 55.59 54.12 1,800 2,700 -0.1
09/03/2023
54.90
 87,500 52.06 55.69 54.90 76,500 80,500 -0.2
08/03/2023
52.06
 67,500 55.49 55.79 52.06 35,700 67,065 -1.7
07/03/2023
55.49
 800 56.18 57.75 55.49 0 0 -0.0
06/03/2023
56.18
 1,300 56.08 56.18 56.08 0 0 -0.0
03/03/2023
56.08
 2,000 56.86 57.26 56.08 0 400 -0.0
02/03/2023
56.86
 8,500 56.47 56.86 56.67 7,700 0 0.4
01/03/2023
56.47
 4,700 55.88 56.47 56.08 4,300 0 0.2
28/02/2023
55.88
 12,200 55.39 55.88 55.39 11,600 0 0.7
27/02/2023
55.39
 6,600 55.69 56.18 55.39 6,300 0 0.4
24/02/2023
55.69
 13,800 55.69 55.69 54.90 13,800 0 0.8
23/02/2023
55.69
 11,100 55.69 55.69 55.39 10,600 0 0.6
22/02/2023
55.69
 6,200 55.98 55.98 55.69 6,200 0 0.4
21/02/2023
55.98
 16,300 55.98 56.28 55.00 13,500 0 0.8
20/02/2023
55.98
 14,300 55.10 55.98 55.10 12,600 0 0.7
17/02/2023
55.10
 500 55.88 55.88 55.10 0 0 -0.1
16/02/2023
55.88
 4,900 55.69 55.88 55.69 200,000 201,500 -0.1
15/02/2023
55.69
 300 55.88 55.88 54.51 0 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |