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)
14/02/2023
55.88
 5,400 54.90 55.88 54.41 5,300 0 0.3
13/02/2023
54.90
 21,000 54.51 54.90 53.92 20,600 0 1.2
10/02/2023
54.51
 103,400 55.69 55.69 54.41 99,800 100,600 -0.0
09/02/2023
55.69
 69,800 55.79 55.79 54.90 69,000 69,000 0
08/02/2023
55.79
 24,500 54.90 55.88 54.02 20,400 22,000 -0.1
07/02/2023
54.90
 73,300 55.88 55.88 54.90 59,800 56,000 0.2
06/02/2023
55.88
 72,600 54.90 57.75 54.90 68,300 59,000 0.5
03/02/2023
54.90
 25,200 54.22 55.69 54.71 18,100 0 1.0
02/02/2023
54.22
 51,300 54.41 54.41 54.12 45,200 48,000 -0.2
01/02/2023
54.41
 53,300 55.88 56.28 54.41 35,000 39,700 -0.3
31/01/2023
55.88
 78,800 55.88 56.28 55.49 63,300 70,100 -0.4
30/01/2023
55.88
 42,200 56.18 56.18 55.88 32,100 38,100 -0.3
27/01/2023
56.18
 59,600 57.16 58.83 55.39 40,800 53,720 -0.7
19/01/2023
57.16
 21,000 55.88 57.16 55.88 14,000 500 0.8
18/01/2023
55.88
 14,500 55.39 56.08 55.39 10,000 1,500 0.5
17/01/2023
55.39
 2,700 54.71 55.69 54.71 0 700 -0.0
16/01/2023
54.71
 2,000 55.49 55.49 54.71 1,100 0 0.1
13/01/2023
55.49
 7,500 55.59 55.59 54.22 200 0 0.0
12/01/2023
55.59
 2,800 55.00 56.86 55.10 1,200 0 0.1
11/01/2023
55.00
 1,100 54.90 55.00 54.90 200 0 0.0
10/01/2023
54.90
 7,800 55.88 55.88 54.12 100 0 0.0
09/01/2023
55.88
 2,300 55.88 56.28 55.20 600 100 0.0
06/01/2023
55.88
 20,100 55.30 56.28 54.90 12,500 2,000 0.6
05/01/2023
55.30
 1,300 55.59 55.88 54.90 600 0 0.0
04/01/2023
55.59
 1,500 55.69 55.88 54.90 0 0 0.1
03/01/2023
55.69
 8,600 55.88 56.86 55.49 0 0 0.1
30/12/2022
55.88
 8,200 52.45 55.88 52.75 1,000 100 0.1
29/12/2022
52.45
 5,700 52.94 55.88 52.26 5,390 100 0.3
28/12/2022
52.94
 4,900 52.35 52.94 51.86 0 0 -0.0
27/12/2022
52.35
 2,100 51.08 52.45 51.08 0 0 -0.0
26/12/2022
51.08
 5,300 52.94 52.94 51.08 1,000 1,500 -0.0
23/12/2022
52.94
 4,000 54.41 54.41 51.47 0 0 0.0
22/12/2022
54.41
 100 51.96 54.41 54.41 0 0 0.0
21/12/2022
51.96
 1,900 51.96 53.43 51.96 0 0 0.0
20/12/2022
51.96
 6,000 53.53 53.53 51.96 2,100 1,300 0.0
19/12/2022
53.53
 14,500 54.41 54.90 53.53 7,400 9,500 -0.1
16/12/2022
54.41
 14,000 53.43 54.41 53.53 9,400 0 0.5
15/12/2022
53.43
 1,500 53.92 54.81 53.24 0 0 0.4
14/12/2022
53.92
 8,400 53.92 53.92 52.94 8,000 1,300 0.4
13/12/2022
53.92
 8,100 53.63 53.92 52.94 5,000 0 0.3
12/12/2022
53.63
 11,700 52.75 54.51 53.14 6,400 0 0.4
09/12/2022
52.75
 6,300 49.41 52.84 49.51 0 0 0.2
08/12/2022
49.41
 6,500 49.22 50.49 49.22 3,300 0 0.2
07/12/2022
49.22
 13,600 49.12 49.51 49.02 11,300 0 0.6
06/12/2022
49.12
 6,000 49.90 50.49 48.92 2,200 0 0.1
05/12/2022
49.90
 13,100 49.02 50.39 48.92 0 3,900 -0.2
02/12/2022
49.02
 6,700 49.61 49.61 48.04 0 0 0.1
01/12/2022
49.61
 21,500 49.71 50.00 46.28 1,500 300 0.1
30/11/2022
49.71
 2,000 49.90 49.90 48.73 100 0 0.0
29/11/2022
49.90
 4,900 50.00 50.88 49.61 0 2,130 -0.1
28/11/2022
50.00
 5,300 50.79 50.79 48.04 0 0 0.1
25/11/2022
50.79
 3,800 50.79 50.79 50.00 1,500 0 0.1
24/11/2022
50.79
 4,100 50.79 50.79 48.87 0 200 -0.0
23/11/2022
50.79
 0 50.79 50.79 50.79 0 0 0.5
22/11/2022
50.79
 11,500 48.92 50.79 47.55 10,000 100 0.5
21/11/2022
48.92
 7,600 47.65 49.02 48.92 7,600 200 0.4
18/11/2022
47.65
 1,900 47.06 47.65 47.06 1,100 100 0.0
17/11/2022
47.06
 24,000 45.79 47.16 45.59 15,700 5,300 0.5
16/11/2022
45.79
 32,600 45.10 45.98 43.78 29,600 1,200 1.3
15/11/2022
45.10
 47,900 45.59 46.08 44.61 40,900 0 1.9
14/11/2022
45.59
 22,600 47.84 47.84 45.49 18,000 0 0.8
11/11/2022
47.84
 6,000 46.96 48.04 44.12 5,200 0 0.3
10/11/2022
46.96
 12,200 47.75 47.75 44.90 9,800 0 0.5
09/11/2022
47.75
 8,800 46.86 48.53 46.18 5,300 0 0.3
08/11/2022
46.86
 16,800 45.59 47.65 45.30 15,400 1,110 0.7
07/11/2022
45.59
 15,900 49.02 49.02 45.59 12,800 0 0.6
04/11/2022
49.02
 37,400 49.90 52.45 49.02 29,300 0 1.5
03/11/2022
49.90
 8,000 50.79 50.98 49.90 0 0 -0.0
02/11/2022
50.79
 3,600 50.49 50.79 50.59 0 0 -0.0
01/11/2022
50.49
 4,100 51.47 51.67 50.00 0 50 -0.0
31/10/2022
51.47
 37,500 52.94 52.94 51.47 33,400 600 1.7
28/10/2022
52.94
 48,900 52.94 53.14 50.98 35,800 6,500 1.6
27/10/2022
52.94
 11,800 51.77 53.92 48.19 9,800 8,000 0.1
26/10/2022
51.77
 9,300 51.47 51.96 51.37 8,200 0 0.4
25/10/2022
51.47
 30,200 51.18 51.86 50.88 26,700 0 1.4
24/10/2022
51.18
 21,000 52.94 52.94 50.00 17,700 0 0.9
21/10/2022
52.94
 39,800 53.92 54.02 52.94 36,800 10,000 1.5
20/10/2022
53.92
 101,700 54.12 54.51 52.94 83,800 99,000 -0.8
19/10/2022
54.12
 102,000 55.59 55.69 54.12 88,100 97,500 -0.5
18/10/2022
55.59
 20,300 55.20 55.59 55.30 18,700 10,000 0.5
17/10/2022
55.20
 29,500 55.39 55.39 55.10 28,500 10,000 1.0
14/10/2022
55.39
 14,700 55.30 55.39 55.39 13,300 10,000 0.2
13/10/2022
55.30
 37,200 54.41 55.30 54.51 36,400 10,000 1.5
12/10/2022
54.41
 3,600 55.30 55.30 54.41 0 0 4.2
11/10/2022
55.30
 77,200 55.39 55.39 55.20 73,900 0 4.2
10/10/2022
55.39
 40,300 55.39 55.39 55.20 33,400 300 1.9
07/10/2022
55.39
 67,200 55.69 55.69 55.10 60,600 11,000 2.8
06/10/2022
55.69
 20,400 55.20 55.69 55.20 19,200 0 1.1
05/10/2022
55.20
 4,400 55.20 55.79 55.20 1,300 0 0.1
04/10/2022
55.20
 14,100 55.20 55.49 55.20 13,300 0 0.7
03/10/2022
55.20
 52,300 55.88 55.88 55.10 43,200 0 2.4
30/09/2022
55.88
 48,800 55.30 55.88 55.20 43,000 900 2.4
29/09/2022
55.30
 8,800 55.20 56.28 55.10 4,100 0 0.2
28/09/2022
55.20
 10,100 55.10 55.39 55.10 4,500 70 0.2
27/09/2022
55.10
 36,600 55.49 55.49 55.10 24,000 0 1.3
26/09/2022
55.49
 36,500 55.98 55.98 55.10 21,200 0 1.2
23/09/2022
55.98
 3,700 55.79 56.18 55.88 0 0 0.5
22/09/2022
55.79
 19,000 56.28 56.28 55.10 8,500 0 0.5
21/09/2022
56.28
 16,400 55.69 56.37 55.10 9,100 5,125 0.2
20/09/2022
55.69
 7,300 55.20 55.69 55.10 1,400 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |