CTCP Dịch vụ Hàng không Taseco (ast)

56.50
0
(0%)
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)
07/07/2021
50.00
 78,300 50.00 50.00 48.04 51,200 13,000 1.9
06/07/2021
50.00
 47,500 50.59 51.28 50.00 100 2,100 -0.1
05/07/2021
50.59
 91,100 50.39 51.18 50.00 4,400 11,500 0.0
02/07/2021
50.39
 26,400 50.79 50.88 50.30 600 900 -0.0
01/07/2021
50.79
 34,000 50.00 50.79 50.00 1,100 0 0.1
30/06/2021
50.00
 39,500 50.00 50.79 49.22 1,300 20,500 -1.0
29/06/2021
50.00
 48,900 49.71 50.79 49.90 300 8,700 -0.4
28/06/2021
49.71
 34,200 49.02 50.39 49.02 1,000 6,500 -0.3
25/06/2021
49.02
 22,200 50.20 50.30 49.02 700 13,400 -0.6
24/06/2021
50.20
 58,700 50.88 50.88 49.12 2,300 7,600 -0.3
23/06/2021
50.88
 30,300 51.37 51.77 50.79 0 11,300 -0.6
22/06/2021
51.37
 45,700 51.18 51.67 50.49 4,300 12,600 -0.4
21/06/2021
51.18
 58,200 50.49 51.77 50.49 3,800 10,300 -0.3
18/06/2021
50.49
 18,100 50.20 50.49 49.90 8,600 500 0.4
17/06/2021
50.20
 31,900 50.39 50.39 48.82 15,900 1,600 0.7
16/06/2021
50.39
 32,000 50.00 50.98 50.00 10,800 5,300 0.3
15/06/2021
50.00
 47,100 50.20 50.49 49.02 23,300 6,200 0.9
14/06/2021
50.20
 102,600 49.32 50.20 48.73 42,800 8,000 1.8
11/06/2021
49.32
 48,100 49.90 50.49 49.12 18,500 2,600 0.8
10/06/2021
49.90
 117,300 48.04 50.49 47.26 50,500 30,500 1.0
09/06/2021
48.04
 106,100 46.23 48.24 46.23 16,800 38,800 -1.1
08/06/2021
46.23
 180,000 46.28 47.06 46.08 46,200 144,800 -4.7
07/06/2021
46.28
 117,000 46.57 47.06 45.39 6,900 78,900 -3.4
04/06/2021
46.57
 86,100 46.42 47.80 46.37 5,100 51,300 -2.2
03/06/2021
46.42
 91,300 45.30 47.06 46.08 13,100 64,600 -2.4
02/06/2021
45.30
 74,200 45.44 45.44 45.10 200 44,600 -2.1
01/06/2021
45.44
 17,100 45.74 45.74 45.15 100 2,800 -0.1
31/05/2021
45.74
 33,400 46.08 46.08 45.10 1,400 9,100 -0.4
28/05/2021
46.08
 43,600 45.59 47.55 45.59 0 30,600 -1.4
27/05/2021
45.59
 59,700 46.96 47.16 45.59 600 35,300 -1.6
26/05/2021
46.96
 61,800 47.65 47.65 46.91 100 33,100 -1.6
25/05/2021
47.65
 34,200 49.02 49.02 47.65 9,900 22,800 -0.6
24/05/2021
49.02
 101,800 48.92 49.02 47.06 88,100 43,500 2.2
21/05/2021
48.92
 77,900 48.92 49.22 48.04 54,100 41,000 0.7
20/05/2021
48.92
 165,200 47.55 50.00 47.65 109,400 103,300 0.3
19/05/2021
47.55
 43,600 45.10 48.04 44.71 10,800 17,100 -0.3
18/05/2021
45.10
 168,000 47.26 47.45 44.90 9,400 121,200 -5.2
17/05/2021
47.26
 117,900 50.00 50.00 47.06 1,300 68,000 -3.3
14/05/2021
50.00
 22,800 50.20 50.98 50.00 3,200 13,700 -0.5
13/05/2021
50.20
 9,000 50.79 50.79 50.00 0 0 0
12/05/2021
50.79
 30,200 50.00 50.79 49.90 900 15,600 -0.8
11/05/2021
50.00
 20,000 49.61 50.20 49.32 400 5,200 -0.2
10/05/2021
49.61
 52,900 50.88 50.88 49.12 2,200 1,400 0.0
07/05/2021
50.88
 37,700 52.45 52.45 50.00 100 8,900 -0.5
06/05/2021
52.45
 25,700 53.14 53.14 52.45 7,700 900 0.4
05/05/2021
53.14
 15,300 53.92 53.92 52.94 700 0 0.0
04/05/2021
53.92
 100,800 54.32 54.32 50.98 81,800 58,200 1.3
29/04/2021
54.32
 27,200 52.94 54.41 52.94 16,000 600 0.8
28/04/2021
52.94
 74,100 52.94 53.73 52.16 38,100 400 2.0
27/04/2021
52.94
 37,900 53.53 53.53 51.96 1,000 500 0.0
26/04/2021
53.53
 27,900 54.90 55.00 53.43 1,100 2,000 -0.0
23/04/2021
54.90
 31,000 54.41 54.90 53.92 0 8,200 -0.5
22/04/2021
54.41
 62,900 56.08 56.28 54.41 1,300 27,300 -1.5
20/04/2021
56.08
 47,200 55.88 57.84 55.88 4,900 27,800 -1.3
19/04/2021
55.88
 49,600 56.37 57.35 55.88 100 15,700 -0.9
16/04/2021
56.37
 48,700 57.75 58.04 55.79 800 5,400 -0.3
15/04/2021
57.75
 54,500 58.43 58.43 57.65 0 700 -0.0
14/04/2021
58.43
 52,900 58.73 58.73 57.94 100 10,500 -0.6
13/04/2021
58.73
 34,700 59.22 59.41 58.34 1,000 800 0.0
12/04/2021
59.22
 42,100 60.49 60.49 59.12 500 400 0.0
09/04/2021
60.49
 14,900 60.59 60.59 59.32 1,100 2,100 -0.1
08/04/2021
60.59
 22,800 60.30 60.79 60.30 12,200 1,000 0.7
07/04/2021
60.30
 17,500 59.32 60.79 59.32 14,000 400 0.8
06/04/2021
59.32
 28,900 59.32 59.61 58.83 500 400 0.0
05/04/2021
59.32
 34,300 60.98 61.08 59.32 0 11,300 -0.7
02/04/2021
60.98
 28,800 60.79 61.28 60.39 14,200 100 0.9
01/04/2021
60.79
 37,800 60.30 60.79 59.32 17,000 500 1.0
31/03/2021
60.30
 26,600 60.39 61.28 59.71 2,000 3,300 -0.1
30/03/2021
60.39
 35,200 58.83 60.79 58.83 10,600 1,500 0.6
29/03/2021
58.83
 37,600 58.14 59.32 58.34 2,700 400 0.1
26/03/2021
58.14
 55,200 58.83 58.83 57.35 12,500 900 0.7
25/03/2021
58.83
 42,200 59.61 59.61 57.84 2,900 3,900 -0.1
24/03/2021
59.61
 42,100 59.81 59.81 58.83 500 6,700 -0.4
23/03/2021
59.81
 42,400 60.79 60.88 59.81 300 14,500 -0.9
22/03/2021
60.79
 49,800 60.79 61.67 60.79 700 27,800 -1.7
19/03/2021
60.79
 51,400 61.08 61.96 60.79 0 16,700 -1.0
18/03/2021
61.08
 23,600 61.08 61.86 61.08 0 800 -0.1
17/03/2021
61.08
 39,400 61.18 62.26 60.79 1,500 25,000 -1.5
16/03/2021
61.18
 137,800 60.88 61.77 60.49 94,200 34,800 3.7
15/03/2021
60.88
 82,000 61.47 62.26 60.88 0 7,800 -0.5
12/03/2021
61.47
 46,300 61.86 62.06 61.28 0 15,500 -1.0
11/03/2021
61.86
 69,400 62.35 62.84 61.86 1,000 12,900 -0.8
10/03/2021
62.35
 162,100 62.26 62.55 61.28 100,000 51,700 3.1
09/03/2021
62.26
 38,900 62.84 62.84 62.16 0 4,900 -0.3
08/03/2021
62.84
 63,700 63.34 65.20 62.84 0 31,500 -2.0
05/03/2021
63.34
 56,000 64.32 64.32 62.75 400 8,600 -0.5
04/03/2021
64.32
 127,900 63.92 65.39 63.73 73,300 72,500 0.1
03/03/2021
63.92
 151,700 62.75 64.41 62.75 67,300 84,200 -1.1
02/03/2021
62.75
 156,000 62.65 64.02 62.75 42,200 74,600 -2.1
01/03/2021
62.65
 89,900 62.65 64.22 62.65 800 57,800 -3.7
26/02/2021
62.65
 51,300 61.77 63.24 61.28 2,500 3,200 -0.0
25/02/2021
61.77
 56,300 60.79 62.65 60.88 600 31,000 -1.9
24/02/2021
60.79
 117,400 62.06 63.73 60.79 0 70,600 -4.5
23/02/2021
62.06
 208,000 60.30 63.73 60.79 69,100 100,400 -2.0
22/02/2021
60.30
 90,800 59.22 60.39 57.75 74,100 33,600 2.5
19/02/2021
59.22
 62,000 59.02 59.22 57.55 35,200 26,100 0.5
18/02/2021
59.02
 45,300 58.34 59.81 57.35 800 4,400 -0.2
17/02/2021
58.34
 48,500 57.35 58.43 56.67 29,400 2,000 1.6
09/02/2021
57.35
 105,500 56.37 57.35 55.79 77,200 66,900 0.6
08/02/2021
56.37
 54,700 57.45 57.45 55.88 23,700 700 1.3

Chính sách bảo mật | Điều khoản sử dụng |