CTCP Dịch vụ Hàng không Taseco (ast)

61
-0.70
(-1.13%)
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
(2024-04-19) 		6 10.91% 818,200 193,740 11.7
54.20
63
61
2 tháng
(2024-03-19) 		3.20 5.54% 1,319,300 184,140 11.2
54.20
63
61
3 tháng
(2024-02-19) 		2 3.39% 2,197,500 -77,200 -4.0
54.20
63
61
6 tháng
(2023-11-20) 		10.20 20.08% 3,837,400 -826,605 -46.7
49
63
61
12 tháng
(2023-05-24) 		0.30 0.49% 4,940,500 -729,305 -39.9
49
63
61
24 tháng
(2022-05-30) 		6 10.91% 9,682,500 249,261 23.1
46
63
61
36 tháng
(2021-06-03) 		13.65 28.83% 18,582,800 -29,739 9.2
46
68
61
60 tháng
(2019-06-14) 		-2.85 -4.46% 56,171,290 4,628,261 330.6
40.05
87.81
61
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
61
-0.70
 30,700 61.70 62.30 60.80 7,800 60 0.5
#2 16/05/2024
61.70
0.20
 34,600 62 62 60.90 8,400 0 0.5
#3 15/05/2024
61.50
2
 82,300 59.60 61.50 59.10 21,100 0 1.3
#4 14/05/2024
59.50
0
 60,400 59.60 60 59.20 25,200 0 1.5
#5 13/05/2024
59.50
-0.50
 60,600 61 61 59.20 24,100 0 1.4
#6 10/05/2024
60
-1.40
 31,900 61.40 61.40 59.70 200 0 0.0
#7 09/05/2024
61.40
-1
 40,000 63 63 61 500 2,900 -0.1
#8 08/05/2024
62.40
-0.60
 39,800 63 63 59 0 200 -0.0
#9 07/05/2024
63
4.10
 145,100 59.10 63 58.90 69,700 500 4.3
#10 06/05/2024
58.90
2.20
 119,200 56.70 58.90 56.70 33,700 900 1.9
#11 03/05/2024
56.70
0.20
 32,700 56.50 56.80 56 9,200 1,300 0.4
#12 02/05/2024
56.50
1.70
 23,700 55.10 56.50 55.10 2,500 500 0.1
#13 26/04/2024
54.80
0.40
 6,400 54.40 54.80 54.40 0 300 -0.0
#14 25/04/2024
54.40
-0.20
 2,700 54.60 54.60 54.20 0 0 0
#15 24/04/2024
54.60
0.40
 6,900 54.20 54.90 54 0 0 0
#16 23/04/2024
54.20
-1
 14,500 55.20 55.20 54.10 300 0 0.0
#17 22/04/2024
55.20
0.20
 17,200 55 55.30 55 0 0 0
#18 19/04/2024
55
-0.80
 69,500 55.80 55.80 54 200 2,500 -0.1
#19 17/04/2024
55.80
0
 7,300 55.90 56 55.80 200 0 0.0
#20 16/04/2024
55.80
-0.40
 36,700 56.10 56.20 55.50 0 5,000 -0.3
#21 15/04/2024
56.20
0.10
 27,400 56.10 56.50 56.10 0 700 -0.0
#22 12/04/2024
56.10
-0.40
 26,100 56.70 56.70 55.80 0 14,400 -0.8
#23 11/04/2024
56.50
-0.30
 10,200 55.10 56.70 55.10 0 2,400 -0.1
#24 10/04/2024
56.80
-0.10
 26,900 56.40 56.90 56 0 3,000 -0.2
#25 09/04/2024
56.90
0.60
 29,000 56.30 57.30 56 0 0 0
#26 08/04/2024
56.30
-0.50
 21,800 56.80 56.80 56 0 3,000 -0.2
#27 05/04/2024
56.80
0.70
 41,600 56.10 56.90 55 7,800 0 0.4
#28 04/04/2024
56.10
-0.80
 39,800 56.90 56.90 55.10 7,000 0 0.4
#29 03/04/2024
56.90
-0.50
 29,000 57.40 57.40 56.60 1,600 0 0.1
#30 02/04/2024
57.40
0.40
 14,700 57 57.50 56.70 200 1,700 -0.1
#31 01/04/2024
57
-0.10
 30,900 57.10 57.50 57 6,000 0 0.3
#32 29/03/2024
57.10
-0.10
 15,600 57.20 57.30 57.10 0 7,000 -0.4
#33 28/03/2024
57.20
-0.30
 13,500 57.60 57.60 57.20 0 0 0
#34 27/03/2024
57.50
0.30
 14,200 57.20 57.50 57.20 0 100 -0.0
#35 26/03/2024
57.20
-0.30
 19,300 57.50 57.50 57.10 0 0 0
#36 25/03/2024
57.50
-0.20
 18,500 57.70 57.80 57.50 0 0 0
#37 22/03/2024
57.70
-0.10
 26,500 57.80 58 57.60 0 700 -0.0
#38 21/03/2024
57.80
0
 27,100 57.80 58 57.60 500 0 0.0
#39 20/03/2024
57.80
0
 10,100 57.80 57.80 57.80 0 500 -0.0
#40 19/03/2024
57.80
0.90
 14,900 56.90 58 56.90 5,600 0 0.3
#41 18/03/2024
56.90
-0.60
 41,800 57.50 57.50 56.90 11,300 11,300 0.0
#42 15/03/2024
57.50
-0.20
 25,900 57.70 58 57.50 13,100 0 0.8
#43 14/03/2024
57.70
0
 19,600 57.70 57.70 57.20 200 0 0.0
#44 13/03/2024
57.70
0.70
 6,000 57 57.90 56.60 2,400 0 0.1
#45 12/03/2024
57
-0.10
 28,200 57.10 57.30 56.80 100 0 0.0
#46 11/03/2024
57.10
-0.60
 23,000 57.70 57.70 57 1,000 15,000 -0.8
#47 08/03/2024
57.70
-0.30
 17,900 58 58 57.70 1,000 4,300 -0.2
#48 07/03/2024
58
-0.30
 18,800 58.30 58.30 58 0 7,200 -0.4
#49 06/03/2024
58.30
-0.20
 13,700 58.50 58.50 58.10 100 2,000 -0.1
#50 05/03/2024
58.50
0.60
 34,000 57.90 58.50 58 0 0 0
#51 04/03/2024
57.90
0.20
 38,400 57.70 58.40 57.50 0 0 0
#52 01/03/2024
57.70
-0.30
 41,900 58 58.30 57.40 0 6,400 -0.4
#53 29/02/2024
58
-0.50
 25,600 58.50 58.50 57.50 100 7,600 -0.4
#54 28/02/2024
58.50
0.10
 22,400 58.40 58.60 58 6,400 6,700 -0.0
#55 27/02/2024
58.40
0.40
 25,200 58 58.40 57.50 5,000 7,500 -0.1
#56 26/02/2024
58
0
 44,600 58 58 57.50 8,700 13,300 -0.3
#57 23/02/2024
58
0.40
 55,500 57.60 58.80 57.60 14,700 20,100 -0.3
#58 22/02/2024
57.60
-0.10
 67,500 57.70 58.40 57.60 21,100 63,740 -2.5
#59 21/02/2024
57.70
-0.50
 92,000 58.20 58.20 57.50 17,100 77,500 -3.5
#60 20/02/2024
58.20
-0.80
 83,100 59 59 57.90 3,200 79,300 -4.4
#61 19/02/2024
59
0.70
 153,100 58.30 59 58.20 1,000 45,900 -2.6
#62 16/02/2024
58.30
0.60
 19,200 57.70 58.30 57.80 5,600 6,500 -0.1
#63 15/02/2024
57.70
0.70
 52,500 57 58.10 57.20 8,600 39,405 -1.8
#64 07/02/2024
57
-0.40
 10,300 57.40 57.40 56.80 0 5,200 -0.3
#65 06/02/2024
57.40
0.60
 26,900 56.80 57.50 56.60 0 19,200 -1.1
#66 05/02/2024
56.80
-0.30
 6,500 57.10 57.10 56.70 0 2,100 -0.1
#67 02/02/2024
57.10
0.40
 32,400 56.70 57.10 56.50 0 9,700 -0.5
#68 01/02/2024
56.70
-0.80
 93,700 57.50 57.50 56.70 0 85,900 -4.9
#69 31/01/2024
57.50
-0.60
 88,100 58.10 60 57.40 500 74,500 -4.3
#70 30/01/2024
58.10
1.20
 127,300 56.90 58.10 56.40 2,400 98,200 -5.5
#71 29/01/2024
56.90
-0.10
 10,500 57 57 56.60 700 3,200 -0.1
#72 26/01/2024
57
0.10
 8,200 56.90 57 56.60 0 2,300 -0.1
#73 25/01/2024
56.90
0
 5,700 56.90 57 56.60 0 1,700 -0.1
#74 24/01/2024
56.90
-0.50
 38,200 57.40 57.40 56.50 5,000 25,400 -1.2
#75 23/01/2024
57.40
0.90
 6,500 56.50 57.80 56.60 0 1,900 -0.1
#76 22/01/2024
56.50
-0.40
 90,100 56.90 58.90 56.40 0 83,600 -4.8
#77 19/01/2024
56.90
0
 35,400 56.90 57.50 56.70 100 24,200 -1.4
#78 18/01/2024
56.90
-0.10
 30,000 57 58.80 56.40 0 28,800 -1.6
#79 17/01/2024
57
0.20
 13,200 56.80 57 56.40 0 3,900 -0.2
#80 16/01/2024
56.80
0.30
 32,700 56.50 56.90 55.80 0 9,700 -0.5
#81 15/01/2024
56.50
-0.40
 94,300 56.90 57.30 56.50 100 72,400 -4.1
#82 12/01/2024
56.90
-0.10
 50,000 57 57.70 56.70 0 38,400 -2.2
#83 11/01/2024
57
2
 175,900 55 58.80 55 100 126,200 -7.2
#84 10/01/2024
55
1.20
 39,200 53.80 55 53.60 200 8,200 -0.4
#85 09/01/2024
53.80
2.80
 34,000 51 54 50.40 0 0 0
#86 08/01/2024
51
0.20
 12,700 50.80 51.30 50.60 4,400 0 0.2
#87 05/01/2024
50.80
0.30
 13,400 50.50 50.90 50.50 0 4,000 -0.2
#88 04/01/2024
50.50
0.50
 14,700 50 50.60 50.30 200 0 0.0
#89 03/01/2024
50
-0.50
 5,400 50.50 50.50 50 0 0 0
#90 02/01/2024
50.50
0
 2,500 50.50 50.80 50.50 0 0 0
#91 29/12/2023
50.50
0.30
 3,400 50.20 50.50 50.30 0 0 0
#92 28/12/2023
50.20
0
 8,300 50.20 50.50 50.20 0 400 -0.0
#93 27/12/2023
50.20
-0.30
 5,700 50.50 51.80 50.20 0 2,000 -0.1
#94 26/12/2023
50.50
-0.50
 37,300 51 51 50.10 9,000 1,900 0.4
#95 25/12/2023
51
1
 27,300 50 53.50 49.10 22,500 0 1.2
#96 22/12/2023
50
0
 10,500 50 52.50 49.80 0 4,000 -0.2
#97 21/12/2023
50
0.20
 3,700 49.80 50 49.55 500 400 0.0
#98 20/12/2023
49.80
0.80
 5,900 49 49.80 49 4,400 4,400 0
#99 19/12/2023
49
0
 13,800 49 49.40 48 1,200 11,100 -0.5
#100 18/12/2023
49
-1.50
 29,600 50.50 50.50 49 7,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc