CTCP Dịch vụ Hàng không Taseco (ast)

56.90
0.40
(0.71%)
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)
26/04/2022
60.49
 34,900 57.84 60.49 54.51 5,400 3,300 0.1
25/04/2022
57.84
 105,400 60.49 61.77 57.84 46,100 21,200 1.5
22/04/2022
60.49
 34,000 61.28 63.24 59.81 1,000 300 0.0
21/04/2022
61.28
 63,300 63.24 63.24 59.81 4,600 4,300 0.0
20/04/2022
63.24
 40,600 64.71 64.71 63.24 3,400 1,200 0.1
19/04/2022
64.71
 34,100 66.67 66.77 64.71 0 1,500 -0.1
18/04/2022
66.67
 108,900 63.53 66.77 61.86 0 17,900 -1.2
15/04/2022
63.53
 42,400 64.61 65.00 62.84 600 0 0
14/04/2022
64.61
 38,100 66.18 66.67 64.61 1,100 20,000 -1.3
13/04/2022
66.18
 35,400 64.71 66.18 64.22 1,000 6,000 -0.3
12/04/2022
64.71
 135,800 63.92 66.67 63.53 100 100,300 -6.6
08/04/2022
63.92
 31,100 62.75 64.12 62.75 700 0 0.0
07/04/2022
62.75
 40,000 64.12 64.12 62.65 3,000 1,300 0.1
06/04/2022
64.12
 48,900 63.24 64.12 62.75 0 100 -0.0
05/04/2022
63.24
 47,300 62.35 64.61 62.45 0 800 -0.1
04/04/2022
62.35
 92,400 59.32 62.75 59.90 37,100 100 2.3
01/04/2022
59.32
 23,100 59.02 59.51 58.73 5,500 0 0.3
31/03/2022
59.02
 36,100 58.53 59.12 58.43 0 0 0
30/03/2022
58.53
 5,900 58.83 59.22 58.43 0 0 0
29/03/2022
58.83
 15,500 58.53 59.32 58.53 1,000 0 0.1
28/03/2022
58.53
 20,400 58.83 59.02 58.43 0 0 0
25/03/2022
58.83
 18,000 58.92 59.32 58.73 0 0 0
24/03/2022
58.92
 15,600 58.83 59.32 58.83 0 0 0
23/03/2022
58.83
 15,400 58.83 59.81 58.53 0 100 -0.0
22/03/2022
58.83
 18,200 58.63 59.41 57.84 0 3,100 -0.2
21/03/2022
58.63
 18,700 58.63 59.81 58.63 0 0 0
18/03/2022
58.63
 24,900 59.61 59.71 58.63 0 300 -0.0
17/03/2022
59.61
 22,200 59.61 60.00 58.63 1,400 2,300 -0.1
16/03/2022
59.61
 14,500 60.59 60.98 59.61 0 2,700 -0.2
15/03/2022
60.59
 23,600 60.59 61.57 59.81 10,000 1,000 0.6
14/03/2022
60.59
 18,400 60.39 60.79 60.30 0 400 -0.0
11/03/2022
60.39
 37,500 60.30 61.86 60.00 1,000 1,400 -0.0
10/03/2022
60.30
 27,300 58.83 60.30 58.83 1,500 700 0.0
09/03/2022
58.83
 25,500 57.65 60.30 57.35 0 100 -0.0
08/03/2022
57.65
 26,100 58.24 58.24 57.55 0 200 -0.0
07/03/2022
58.24
 26,300 58.83 58.83 57.45 1,300 1,000 0.0
04/03/2022
58.83
 41,200 58.34 59.32 57.45 0 0 0
03/03/2022
58.34
 24,100 58.04 58.83 57.35 200 0 0.0
02/03/2022
58.04
 52,400 59.32 60.00 57.94 1,100 0 0.1
01/03/2022
59.32
 58,100 59.81 61.08 58.92 6,400 0 0.4
28/02/2022
59.81
 18,000 61.28 61.28 59.32 2,000 0 0.1
25/02/2022
61.28
 76,100 59.51 61.67 59.71 2,000 31,800 -1.8
24/02/2022
59.51
 87,000 61.67 62.55 57.94 1,100 1,600 -0.0
23/02/2022
61.67
 39,700 62.75 62.94 61.67 0 1,400 -0.1
22/02/2022
62.75
 47,200 62.84 63.34 61.28 1,000 700 0.0
21/02/2022
62.84
 74,400 61.67 63.24 60.88 3,800 0 0.2
18/02/2022
61.67
 93,100 58.83 61.77 58.83 1,200 2,200 -0.1
17/02/2022
58.83
 71,800 57.45 58.83 56.86 0 200 -0.0
16/02/2022
57.45
 20,100 57.26 57.84 57.26 0 0 0
15/02/2022
57.26
 12,600 56.86 57.26 56.47 0 0 0
14/02/2022
56.86
 36,500 55.69 57.84 56.67 100 2,000 -0.1
11/02/2022
55.69
 39,800 56.08 56.08 55.39 0 700 -0.0
10/02/2022
56.08
 28,400 56.47 56.47 55.30 0 0 0
09/02/2022
56.47
 23,500 57.26 58.73 55.10 0 0 0
08/02/2022
57.26
 47,200 55.49 58.04 56.37 1,200 2,500 -0.1
07/02/2022
55.49
 102,900 51.86 55.49 52.94 0 1,700 -0.1
28/01/2022
51.86
 24,200 51.86 52.16 51.18 0 6,200 -0.3
27/01/2022
51.86
 8,700 51.08 51.86 51.08 100 1,700 -0.1
26/01/2022
51.08
 26,100 50.59 52.16 50.98 400 0 0
25/01/2022
50.59
 14,700 50.30 50.98 50.49 400 100 0.0
24/01/2022
50.30
 16,400 50.79 51.28 50.30 0 2,000 -0.1
21/01/2022
50.79
 23,200 50.98 51.18 49.81 1,000 0 0.1
20/01/2022
50.98
 13,500 51.08 51.08 50.49 1,500 0 0.1
19/01/2022
51.08
 13,400 51.18 51.86 50.98 1,100 0 0.1
18/01/2022
51.18
 26,400 50.88 52.06 50.79 1,500 0 0.1
17/01/2022
50.88
 14,500 50.49 51.77 50.88 0 0 0
14/01/2022
50.49
 20,100 51.77 51.77 50.49 0 0 0
13/01/2022
51.77
 6,700 51.47 51.96 51.37 700 0 0.0
12/01/2022
51.47
 8,400 51.67 51.67 50.98 200 100 0.0
11/01/2022
51.67
 17,900 52.26 52.45 51.47 1,800 0 0.1
10/01/2022
52.26
 17,600 51.96 52.26 51.37 600 0 0
07/01/2022
51.96
 7,300 52.45 52.45 51.37 0 0 0
06/01/2022
52.45
 45,000 52.45 52.45 51.28 0 26,300 -1.4
05/01/2022
52.45
 26,100 52.16 52.75 52.26 5,000 0 0.3
04/01/2022
52.16
 26,000 51.77 52.94 51.96 0 100 -0.0
31/12/2021
51.77
 5,400 52.16 52.26 51.67 0 0 0
30/12/2021
52.16
 3,800 51.86 52.45 52.16 800 0 0.0
29/12/2021
51.86
 21,200 51.86 52.35 51.86 1,200 0 0.1
28/12/2021
51.86
 13,600 51.47 52.26 51.47 0 100 -0.0
27/12/2021
51.47
 12,200 51.77 52.16 51.18 0 2,000 -0.1
24/12/2021
51.77
 9,200 51.08 52.26 51.08 100 0 0
23/12/2021
51.08
 29,700 51.86 52.06 50.98 20,000 0 1.1
22/12/2021
51.86
 52,400 50.00 53.33 50.20 1,200 4,600 -0.2
21/12/2021
50.00
 39,500 51.67 52.65 50.00 100 7,600 -0.4
20/12/2021
51.67
 42,200 52.55 53.24 51.18 15,000 1,900 0.7
17/12/2021
52.55
 23,900 52.84 53.24 51.18 100 0 0.0
16/12/2021
52.84
 16,300 51.47 53.92 51.67 0 0 0
15/12/2021
51.47
 48,200 51.96 52.75 50.49 200 900 -0.0
14/12/2021
51.96
 22,400 52.75 53.04 51.96 3,900 2,100 0.1
13/12/2021
52.75
 25,500 52.45 52.75 51.96 100 700 -0.0
10/12/2021
52.45
 37,600 52.94 53.83 52.45 0 6,600 -0.4
09/12/2021
52.94
 12,900 53.92 53.92 52.65 200 1,000 -0.0
08/12/2021
53.92
 35,000 52.35 54.12 52.55 0 0 0
07/12/2021
52.35
 5,700 51.37 52.45 51.57 0 0 0
06/12/2021
51.37
 20,700 52.84 52.94 51.28 700 0 0.0
03/12/2021
52.84
 10,300 53.92 54.51 52.65 0 200 -0.0
02/12/2021
53.92
 100,800 51.86 55.49 52.65 0 5,300 -0.3
01/12/2021
51.86
 15,800 52.06 52.45 51.67 100 2,400 -0.1
30/11/2021
52.06
 16,400 52.06 52.94 52.06 1,100 3,900 -0.1
29/11/2021
52.06
 45,200 53.43 53.43 51.96 200 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |