Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Dịch vụ Hàng không TasecoTaseco Air Services JSC
Mã CK: TASECO 59.75 ■■ 0 (0%) (cập nhật 14:39 05/12/2017)
Đang giao dịch
TASECO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 05/12/2017 | 59,750 | 0.00 ■■ | 0.00 | 59,750 | 60,000 | 59,500 | 520,000 | 30,950,000,000 |
| 04/12/2017 | 59,750 | 0.00 ■■ | 0.00 | 59,750 | 60,000 | 59,500 | 520,000 | 30,950,000,000 |
| 03/12/2017 | 59,750 | 0.25 ▲ | 0.42 | 59,500 | 60,000 | 59,500 | 520,000 | 30,950,000,000 |
| 02/12/2017 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 60,000 | 59,000 | 1,020,000 | 60,450,000,000 |
| 01/12/2017 | 59,500 | 0.38 ▲ | 0.63 | 59,125 | 60,000 | 59,000 | 1,020,000 | 60,450,000,000 |
| 30/11/2017 | 59,125 | 0.00 ■■ | 0.00 | 59,125 | 60,000 | 58,000 | 1,620,000 | 95,250,000,000 |
| 29/11/2017 | 59,125 | 0.23 ▲ | 0.38 | 58,900 | 60,000 | 58,000 | 1,620,000 | 95,250,000,000 |
| 28/11/2017 | 58,900 | 0.15 ▲ | 0.26 | 58,750 | 60,000 | 58,000 | 1,640,000 | 96,410,000,000 |
| 27/11/2017 | 58,750 | 0.15 ▲ | 0.26 | 58,600 | 60,000 | 58,000 | 1,520,000 | 89,460,000,000 |
| 26/11/2017 | 58,600 | 0.00 ■■ | 0.00 | 58,600 | 60,000 | 58,000 | 2,020,000 | 118,460,000,000 |
| 25/11/2017 | 58,600 | 0.10 ▲ | 0.17 | 58,500 | 60,000 | 58,000 | 2,020,000 | 118,460,000,000 |
| 24/11/2017 | 58,500 | 0.00 ■■ | 0.00 | 58,500 | 60,000 | 58,000 | 1,520,000 | 88,960,000,000 |
| 23/11/2017 | 58,500 | -0.25 ▼ | -0.43 | 58,750 | 60,000 | 58,000 | 1,520,000 | 88,960,000,000 |
| 22/11/2017 | 58,750 | 0.00 ■■ | 0.00 | 58,750 | 60,000 | 58,000 | 940,000 | 55,340,000,000 |
| 21/11/2017 | 58,750 | -0.25 ▼ | -0.42 | 59,000 | 60,000 | 58,000 | 940,000 | 55,340,000,000 |
| 20/11/2017 | 59,000 | 1.00 ▲ | 1.72 | 58,000 | 60,000 | 58,000 | 920,000 | 54,180,000,000 |
| 19/11/2017 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 59,000 | 57,000 | 520,000 | 29,980,000,000 |
| 18/11/2017 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 59,000 | 57,000 | 520,000 | 29,980,000,000 |
| 17/11/2017 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 59,000 | 57,000 | 620,000 | 35,780,000,000 |
| 16/11/2017 | 58,000 | 0.33 ▲ | 0.58 | 57,667 | 59,000 | 57,000 | 620,000 | 35,780,000,000 |
| 15/11/2017 | 57,667 | 0.00 ■■ | 0.00 | 57,667 | 58,000 | 57,000 | 600,000 | 34,600,000,000 |
| 14/11/2017 | 57,667 | 0.00 ■■ | 0.00 | 57,667 | 58,000 | 57,000 | 600,000 | 34,600,000,000 |
| 13/11/2017 | 57,667 | 0.17 ▲ | 0.29 | 57,500 | 58,000 | 57,000 | 600,000 | 34,600,000,000 |
| 12/11/2017 | 57,500 | -0.50 ▼ | -0.86 | 58,000 | 58,000 | 57,000 | 300,000 | 17,200,000,000 |
| 11/11/2017 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 58,000 | 100,000 | 5,800,000,000 |
| 10/11/2017 | 58,000 | 3.00 ▲ | 5.45 | 55,000 | 58,000 | 58,000 | 100,000 | 5,800,000,000 |
| 08/11/2017 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,000 | 55,000 | 50,000 | 2,750,000,000 |
| 07/11/2017 | 55,000 | 2.33 ▲ | 4.43 | 52,667 | 55,000 | 55,000 | 50,000 | 2,750,000,000 |
| 06/11/2017 | 52,667 | 0.00 ■■ | 0.00 | 52,667 | 55,000 | 51,000 | 180,000 | 9,410,000,000 |
| 05/11/2017 | 52,667 | 0.00 ■■ | 0.00 | 52,667 | 55,000 | 51,000 | 180,000 | 9,410,000,000 |
| 04/11/2017 | 52,667 | 0.00 ■■ | 0.00 | 52,667 | 55,000 | 51,000 | 180,000 | 9,410,000,000 |
| 03/11/2017 | 52,667 | 0.00 ■■ | 0.00 | 52,667 | 55,000 | 51,000 | 180,000 | 9,410,000,000 |
| 02/11/2017 | 52,667 | -0.08 ▼ | -0.16 | 52,750 | 55,000 | 51,000 | 180,000 | 9,410,000,000 |
| 01/11/2017 | 52,750 | 0.75 ▲ | 1.44 | 52,000 | 55,000 | 51,000 | 200,000 | 10,470,000,000 |
| 31/10/2017 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 53,000 | 51,000 | 150,000 | 7,720,000,000 |
| 30/10/2017 | 52,000 | -1.00 ▼ | -1.89 | 53,000 | 53,000 | 51,000 | 150,000 | 7,720,000,000 |
| 29/10/2017 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,000 | 53,000 | 20,000 | 1,060,000,000 |
| 28/10/2017 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,000 | 53,000 | 20,000 | 1,060,000,000 |
| 27/10/2017 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,000 | 53,000 | 20,000 | 1,060,000,000 |
| 26/10/2017 | 53,000 | 13.00 ▲ | 32.50 | 40,000 | 53,000 | 53,000 | 20,000 | 1,060,000,000 |
| 09/10/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 50,000 | 2,000,000,000 |
| 08/10/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 50,000 | 2,000,000,000 |
| 07/10/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 50,000 | 2,000,000,000 |
| 06/10/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 50,000 | 2,000,000,000 |
| 05/10/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 50,000 | 2,000,000,000 |
| 04/10/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 50,000 | 2,000,000,000 |
| 03/10/2017 | 40,000 | 0.00 ■■ | 0.00 | 0 | 40,000 | 40,000 | 50,000 | 2,000,000,000 |