CTCP Dịch vụ Hàng không Taseco (ast)

56.10
-0.50
(-0.88%)
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% 205,100 -24,500 -1.4
55.90
60
56.10
2 tháng
(2024-07-18) 		-6.70 -10.58% 508,500 2,800 0.2
55.90
63.30
56.10
3 tháng
(2024-06-18) 		-6.40 -10.16% 1,000,400 61,015 3.9
55.90
67.10
56.10
6 tháng
(2024-03-20) 		-0.07 -0.12% 2,970,900 265,405 16.3
53.14
67.10
56.10
12 tháng
(2023-09-22) 		-0.07 -0.12% 5,799,500 -831,940 -45.8
48.04
67.10
56.10
24 tháng
(2022-09-27) 		1.50 2.72% 9,393,900 152,980 13.5
45.10
67.10
56.10
36 tháng
(2021-10-04) 		2.19 4.02% 16,523,200 261,726 23.2
45.10
67.10
56.10
60 tháng
(2019-10-14) 		-6.84 -10.78% 51,522,380 -750,154 -12.2
39.26
86.09
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
56.10
 27,400 56.50 56.60 55.70 8,000 10,100 0
13/09/2024
56.60
 4,600 56.90 56.90 56 0 2,600 -0.1
12/09/2024
56.90
 17,400 55.50 57 55.50 8,100 11,100 -0.2
11/09/2024
55.90
 7,400 55.50 56 55.40 0 0 0
10/09/2024
56
 23,700 56.50 56.50 56 400 18,300 -1.0
09/09/2024
56.50
 22,400 57.10 57.10 56.50 0 0 0
06/09/2024
57.10
 7,000 57 57.90 57 0 0 0
05/09/2024
57.60
 9,300 57.50 57.60 57 700 0 0.0
04/09/2024
57.60
 7,800 57.60 57.60 57 0 700 -0.0
30/08/2024
57.60
 5,700 57.90 57.90 57.40 0 0 0
29/08/2024
57.60
 2,400 57.90 58.50 57.60 0 0 0
28/08/2024
57.90
 10,200 57.90 58 57.50 100 0 0.0
27/08/2024
57.60
 17,900 58 58.60 57.60 200 1,800 -0.1
26/08/2024
58.70
 6,100 60 60 58.70 0 0 0
23/08/2024
60
 7,100 62 62 58.80 0 300 -0.0
22/08/2024
58.40
 13,700 58.30 58.40 58 1,800 0 0.1
21/08/2024
58.30
 4,800 58.40 58.80 58.30 0 0 0
20/08/2024
58.40
 5,900 58.90 58.90 58.10 400 1,300 -0.1
19/08/2024
58.90
 4,300 58.20 58.90 58.20 0 100 -0.0
16/08/2024
59
 14,600 57.80 59 57.80 200 200 0
15/08/2024
57.90
 3,300 57.70 58 57.70 0 0 0
14/08/2024
58.10
 8,500 58.10 58.10 57.80 400 0 0.0
13/08/2024
58.10
 16,300 58.60 58.70 58 200 3,400 -0.2
12/08/2024
58.90
 8,800 59 59 58 0 0 0
09/08/2024
58.80
 3,100 58.60 58.80 58.40 1,000 0 0.1
08/08/2024
58.40
 11,100 58.50 59.80 56.50 3,000 100 0.2
07/08/2024
59.80
 2,100 60 60 59.80 0 0 0
06/08/2024
59.30
 6,500 59 59.30 58.10 0 100 -0.0
05/08/2024
59
 33,700 59 59 57.40 100 3,400 -0.2
02/08/2024
59.20
 17,200 58.80 59.20 58 8,000 700 0.4
01/08/2024
59.20
 39,600 59.20 59.50 58.50 0 300 -0.0
31/07/2024
59.20
 17,600 58.40 59.70 58.40 1,800 0 0.1
30/07/2024
59.70
 13,200 59.50 59.90 59 400 0 0.0
29/07/2024
59.90
 13,700 60.20 60.20 59.30 300 0 0.0
26/07/2024
59.90
 2,200 58.60 60 58.60 0 0 0
25/07/2024
60
 22,000 59.60 60.10 59.50 15,800 1,400 0.9
24/07/2024
59.60
 17,700 61 61 59.30 0 0 0
23/07/2024
60.20
 20,500 60 61 60 8,500 0 0.5
22/07/2024
60
 35,400 62.30 62.30 59.60 0 1,500 -0.1
19/07/2024
62.30
 15,200 62 63.70 61 0 700 -0.0
18/07/2024
63.30
 8,500 63.80 63.80 62.10 0 600 -0.0
17/07/2024
63.30
 11,400 62.40 64 62.20 0 500 -0.0
16/07/2024
63.20
 5,000 62.30 64 62.20 0 0 0
15/07/2024
62.30
 8,300 63.40 63.40 62.30 0 600 -0.0
12/07/2024
63.40
 13,100 64.70 64.70 62.40 5,500 1,000 0.3
11/07/2024
64.70
 24,800 61.10 64.70 60.70 0 0 0
10/07/2024
61
 27,000 61.20 61.90 61 200 3,000 -0.2
09/07/2024
61.90
 29,400 62.50 62.60 61.80 6,800 400 0.4
08/07/2024
62.50
 9,600 62.50 63.10 62 8,400 0 0.5
05/07/2024
62.50
 11,200 63.30 63.30 61.90 0 2,100 -0.1
04/07/2024
62.10
 12,800 62 62.20 62 3,500 0 0.2
03/07/2024
62
 6,500 62.70 62.70 62 3,000 500 0.2
02/07/2024
62.70
 10,300 61.70 62.80 61.50 0 100 -0.0
01/07/2024
61.50
 22,600 62 62 61.30 8,400 0 0.5
28/06/2024
62.50
 28,100 63.50 63.50 62.50 17,615 300 1.1
27/06/2024
63.90
 9,200 63.70 64 62.80 3,300 0 0.2
26/06/2024
63.70
 20,000 62.70 63.80 62.40 0 900 -0.1
25/06/2024
62.70
 30,000 64.30 64.90 62.60 100 5,700 -0.4
24/06/2024
64.20
 60,400 67.10 67.10 63.50 100 2,600 -0.2
21/06/2024
67.10
 82,300 64.50 68 64.50 16,100 100 1.1
20/06/2024
64.40
 22,700 63.90 64.70 63.50 700 300 0.0
19/06/2024
64.40
 33,800 64.50 66 63 0 100 -0.0
18/06/2024
63
 13,400 62.20 63 61.60 2,700 0 0.2
17/06/2024
62
 16,800 62.30 62.50 61 2,500 200 0.1
14/06/2024
61.90
 34,500 65.90 66 61.90 1,500 3,000 -0.1
13/06/2024
66.20
 35,900 65.70 66.20 63.30 0 0 0
12/06/2024
65.70
 33,200 64.20 68 64.20 3,500 1,600 0.1
11/06/2024
64
 115,000 60.30 64 60 7,700 3,000 0.3
10/06/2024
59.90
 27,000 59.90 60 59.20 8,000 600 0.4
07/06/2024
59.90
 10,100 60.80 60.80 59.20 1,600 200 0.1
06/06/2024
59.70
 14,600 60.30 60.30 59.70 1,000 0 0.1
05/06/2024
60.50
 29,900 60.50 61.40 59.70 700 228 0.0
04/06/2024
60.50
 11,300 60.80 60.90 59.50 800 12 0.0
03/06/2024
60.90
 24,500 59.40 61 59.40 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2024
59.30
 8,400 61 61 59.30 0 600 -0.0
30/05/2024
60.10
 28,400 60.30 60.30 59.12 5,000 1,610 0.2
29/05/2024
60.10
 23,900 59.71 60.10 59.41 8,400 300 0.5
28/05/2024
59.81
 62,600 58.83 59.81 58.63 0 0 0
27/05/2024
58.73
 14,800 58.04 58.73 57.84 0 0 0
24/05/2024
58.53
 62,700 59.02 59.02 57.35 0 5,600 -0.3
23/05/2024
58.92
 16,800 58.04 59.02 58.04 900 100 0.0
22/05/2024
58.34
 33,100 58.34 59.81 57.84 400 0 0.0
21/05/2024
58.04
 27,700 59.81 59.81 58.04 1,600 2,200 -0.0
20/05/2024
58.73
 34,900 59.81 59.81 58.73 1,500 0 0.1
17/05/2024
59.81
 30,700 60.49 61.08 59.61 7,800 60 0.5
16/05/2024
60.49
 34,600 60.79 60.79 59.71 8,400 0 0.5
15/05/2024
60.30
 82,300 58.43 60.30 57.94 21,100 0 1.3
14/05/2024
58.34
 60,400 58.43 58.83 58.04 25,200 0 1.5
13/05/2024
58.34
 60,600 59.81 59.81 58.04 24,100 0 1.4
10/05/2024
58.83
 31,900 60.20 60.20 58.53 200 0 0.0
09/05/2024
60.20
 40,000 61.77 61.77 59.81 500 2,900 -0.1
08/05/2024
61.18
 39,800 61.77 61.77 57.84 0 200 -0.0
07/05/2024
61.77
 145,100 57.94 61.77 57.75 69,700 500 4.3
06/05/2024
57.75
 119,200 55.59 57.75 55.59 33,700 900 1.9
03/05/2024
55.59
 32,700 55.39 55.69 54.90 9,200 1,300 0.4
02/05/2024
55.39
 23,700 54.02 55.39 54.02 2,500 500 0.1
26/04/2024
53.73
 6,400 53.33 53.73 53.33 0 300 -0.0
25/04/2024
53.33
 2,700 53.53 53.53 53.14 0 0 0
24/04/2024
53.53
 6,900 53.14 53.83 52.94 0 0 0
23/04/2024
53.14
 14,500 54.12 54.12 53.04 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |