CTCP Dịch vụ Hàng không Taseco (ast)

56.60
0.10
(0.18%)
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)
26/11/2021
53.43
 13,100 52.94 53.83 52.45 0 1,900 -0.1
25/11/2021
52.94
 34,700 52.35 53.53 52.75 0 0 0
24/11/2021
52.35
 64,900 52.94 52.94 52.35 0 50,200 -2.7
23/11/2021
52.94
 14,700 52.55 53.92 52.94 0 0 0
22/11/2021
52.55
 13,800 52.94 53.92 52.55 0 0 0
19/11/2021
52.94
 40,200 54.32 54.32 52.94 5,400 2,000 0.2
18/11/2021
54.32
 67,100 53.53 54.90 53.53 25,600 100 1.4
17/11/2021
53.53
 17,700 53.43 54.41 53.53 0 100 -0.0
16/11/2021
53.43
 46,200 54.90 54.90 53.43 500 500 -0.0
15/11/2021
54.90
 37,500 53.33 54.90 52.94 0 600 -0.0
12/11/2021
53.33
 36,600 53.33 53.33 52.35 200 0 0.0
11/11/2021
53.33
 45,000 53.73 53.73 52.75 1,100 0 0.1
10/11/2021
53.73
 33,300 53.43 53.92 52.94 1,400 9,000 -0.4
09/11/2021
53.43
 25,500 53.83 54.12 53.24 3,500 6,400 -0.2
08/11/2021
53.83
 42,500 53.24 54.90 53.24 1,300 9,000 -0.4
05/11/2021
53.24
 51,600 52.75 53.83 52.75 0 5,600 -0.3
04/11/2021
52.75
 28,900 53.43 53.43 52.45 100 500 0
03/11/2021
53.43
 36,400 53.83 53.92 52.94 1,200 2,300 -0.1
02/11/2021
53.83
 22,700 54.51 54.51 53.53 300 700 -0.0
01/11/2021
54.51
 32,000 53.43 54.90 53.53 3,200 2,000 0.1
29/10/2021
53.43
 26,700 54.02 54.02 53.14 0 100 -0.0
28/10/2021
54.02
 14,800 54.71 54.71 53.63 0 200 -0.0
27/10/2021
54.71
 27,400 54.22 54.71 52.94 3,100 7,800 -0.3
26/10/2021
54.22
 31,500 54.71 54.71 53.53 2,000 800 0.1
25/10/2021
54.71
 35,700 55.00 55.00 53.92 100 900 -0.0
22/10/2021
55.00
 18,000 55.79 55.79 55.00 0 500 -0.0
21/10/2021
55.79
 32,500 56.37 56.77 55.39 0 4,300 -0.2
20/10/2021
56.37
 15,900 56.37 57.26 55.79 0 600 -0.0
19/10/2021
56.37
 15,900 56.67 56.67 56.08 100 1,900 -0.1
18/10/2021
56.67
 16,900 56.77 57.35 56.67 7,500 1,000 0.4
15/10/2021
56.77
 15,200 56.67 57.26 56.37 3,700 400 0.2
14/10/2021
56.67
 22,500 56.57 57.35 56.37 10,100 900 0.5
13/10/2021
56.57
 9,400 56.47 56.86 56.18 100 1,900 -0.1
12/10/2021
56.47
 16,900 56.77 56.86 56.18 0 5,000 -0.3
11/10/2021
56.77
 47,800 55.79 57.84 54.71 500 18,000 -1.0
08/10/2021
55.79
 9,900 55.49 55.79 55.39 0 1,400 -0.1
07/10/2021
55.49
 11,100 55.30 55.88 54.90 0 0 0
06/10/2021
55.30
 16,100 54.41 55.69 54.51 10,400 2,100 0.5
05/10/2021
54.41
 15,200 54.41 54.71 53.92 200 100 0.0
04/10/2021
54.41
 16,000 54.51 54.61 54.32 0 1,100 -0.1
01/10/2021
54.51
 23,600 55.39 55.39 54.51 37,450 38,650 -0.1
30/09/2021
55.39
 11,700 55.39 55.39 54.71 100 600 -0.0
29/09/2021
55.39
 14,900 55.88 55.88 54.41 2,600 1,500 0.1
28/09/2021
55.88
 68,700 53.14 55.88 53.14 51,200 100 2.9
27/09/2021
53.14
 31,200 53.24 54.71 52.94 800 1,600 -0.0
24/09/2021
53.24
 30,200 53.24 54.41 52.26 0 0 0
23/09/2021
53.24
 13,000 52.94 54.32 53.04 1,500 200 0.1
22/09/2021
52.94
 14,500 52.65 54.02 52.65 800 300 0.0
21/09/2021
52.65
 37,600 53.24 54.41 52.55 3,100 1,100 0.1
20/09/2021
53.24
 44,500 53.43 54.81 52.94 5,700 2,000 0.2
17/09/2021
53.43
 22,500 53.04 53.92 52.16 6,400 100 0.3
16/09/2021
53.04
 39,700 53.04 53.04 52.26 1,400 800 0.0
15/09/2021
53.04
 29,600 53.24 54.32 52.35 2,000 200 0.1
14/09/2021
53.24
 67,000 54.81 54.81 52.94 4,800 600 0.2
13/09/2021
54.81
 155,300 54.32 58.04 54.32 5,500 9,400 -0.2
10/09/2021
54.32
 104,500 50.79 54.32 54.12 400 1,800 -0.1
09/09/2021
50.79
 97,300 47.55 50.79 48.43 1,800 1,200 0.0
08/09/2021
47.55
 29,800 48.43 48.43 47.55 2,800 300 0.1
07/09/2021
48.43
 23,500 48.33 48.63 48.14 3,700 300 0.2
06/09/2021
48.33
 41,300 48.38 48.53 48.04 6,200 3,500 0.1
01/09/2021
48.38
 17,800 48.53 48.53 48.04 3,100 2,000 0.1
31/08/2021
48.53
 33,600 48.82 48.82 48.24 22,800 900 1.1
30/08/2021
48.82
 39,700 47.80 48.82 47.99 7,400 400 0.3
27/08/2021
47.80
 20,600 47.31 47.80 47.06 5,800 1,000 0.2
26/08/2021
47.31
 18,000 46.67 48.04 46.67 2,900 100 0.1
25/08/2021
46.67
 28,800 46.77 47.70 46.18 2,100 1,600 0.0
24/08/2021
46.77
 8,800 46.77 47.99 46.57 400 300 0.0
23/08/2021
46.77
 22,600 47.06 47.50 46.62 900 1,500 -0.0
20/08/2021
47.06
 35,300 47.89 47.89 47.06 800 4,900 -0.2
19/08/2021
47.89
 23,900 47.55 48.04 47.45 100 100 -0.0
18/08/2021
47.55
 23,600 48.04 48.04 47.55 400 500 -0.0
17/08/2021
48.04
 31,900 48.24 48.24 47.55 1,800 5,000 -0.2
16/08/2021
48.24
 31,500 48.48 48.48 48.04 300 0 0.0
13/08/2021
48.48
 39,100 48.68 48.68 48.29 500 1,100 0
12/08/2021
48.68
 31,600 48.73 48.82 48.43 0 15,500 -0.8
11/08/2021
48.73
 36,600 48.24 48.97 48.29 1,100 13,900 -0.6
10/08/2021
48.24
 22,000 48.24 48.73 48.14 0 200 -0.0
09/08/2021
48.24
 20,500 48.87 48.87 48.04 700 6,100 -0.3
06/08/2021
48.87
 19,700 48.82 49.02 48.53 2,200 3,300 -0.1
05/08/2021
48.82
 28,700 48.14 49.02 47.89 1,600 4,200 -0.1
04/08/2021
48.14
 68,800 47.60 48.63 47.60 39,200 19,000 1.0
03/08/2021
47.60
 18,700 47.55 47.80 47.35 0 3,300 -0.2
02/08/2021
47.55
 34,500 47.06 48.14 47.06 1,400 6,800 -0.3
30/07/2021
47.06
 34,300 47.06 47.55 46.57 0 8,000 -0.4
29/07/2021
47.06
 32,000 47.01 47.11 45.79 19,100 10,000 0.4
28/07/2021
47.01
 26,000 47.06 48.04 46.57 0 2,700 -0.1
27/07/2021
47.06
 39,000 47.55 47.60 46.08 1,500 6,800 -0.3
26/07/2021
47.55
 12,200 47.55 47.60 47.16 100 2,100 -0.1
23/07/2021
47.55
 38,900 48.04 48.04 47.26 20,100 28,000 -0.4
22/07/2021
48.04
 15,400 49.02 49.02 47.84 0 2,300 -0.1
21/07/2021
49.02
 35,600 48.04 49.41 47.06 100 14,700 -0.7
20/07/2021
48.04
 41,900 49.41 49.41 46.28 15,400 7,300 0.4
19/07/2021
49.41
 52,400 47.94 49.41 45.79 2,000 5,800 -0.2
16/07/2021
47.94
 6,200 47.84 49.02 47.45 1,200 1,500 -0.0
15/07/2021
47.84
 21,200 47.65 47.99 46.77 100 12,800 -0.6
14/07/2021
47.65
 30,700 47.31 47.94 47.06 100 12,100 -0.6
13/07/2021
47.31
 15,400 47.16 47.94 47.16 0 10,000 -0.5
12/07/2021
47.16
 117,300 49.22 49.22 45.88 20,000 1,500 0.9
09/07/2021
49.22
 39,100 49.32 50.00 49.02 800 7,500 -0.3
08/07/2021
49.32
 19,200 50.00 50.00 49.22 100 8,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |