CTCP Dịch vụ Hàng không Taseco (ast)

71
-0.90
(-1.25%)
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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
53.57
 11,400 54.02 54.02 53.21 0 0 0.2
03/08/2022
54.02
 30,000 54.29 54.29 53.57 0 0 0.2
02/08/2022
54.29
 22,800 55.37 55.37 54.11 3,100 0 0.2
01/08/2022
55.37
 41,500 54.74 56.27 54.47 17,700 0 1.1
29/07/2022
54.74
 65,600 52.31 55.37 52.67 11,800 1,300 0.6
28/07/2022
52.31
 76,500 51.41 52.94 51.23 2,700 0 0.2
27/07/2022
51.41
 6,700 51.59 51.59 50.96 0 0 0.0
26/07/2022
51.59
 23,200 51.59 52.04 50.87 0 0 0.0
25/07/2022
51.59
 23,400 51.32 52.22 51.14 400 0 0.0
22/07/2022
51.32
 7,500 51.41 52.04 51.32 0 0 -0.2
21/07/2022
51.41
 17,500 52.04 52.04 51.05 103,700 108,000 -0.2
20/07/2022
52.04
 32,000 51.68 52.67 51.68 0 4,000 -0.2
19/07/2022
51.68
 10,600 51.14 51.68 51.05 0 600 -0.0
18/07/2022
51.14
 6,800 51.05 52.13 51.14 0 0 0.2
15/07/2022
51.05
 12,200 51.05 52.04 50.60 3,000 100 0.2
14/07/2022
51.05
 15,000 51.32 52.13 50.78 0 0 -0.1
13/07/2022
51.32
 15,200 51.05 51.32 50.42 400 2,900 -0.1
12/07/2022
51.05
 5,800 51.05 51.41 50.69 0 3,400 -0.2
11/07/2022
51.05
 17,100 51.59 51.59 50.69 0 300 -0.0
08/07/2022
51.59
 21,100 51.68 52.40 50.42 1,600 1,300 -0.0
07/07/2022
51.68
 10,400 51.41 51.68 50.42 1,300 0 0.1
06/07/2022
51.41
 15,100 51.41 52.67 51.41 0 2,000 -0.1
05/07/2022
51.41
 20,800 51.41 51.59 51.05 1,700 0 0.1
04/07/2022
51.41
 27,300 52.13 53.48 51.41 500 400 0.0
01/07/2022
52.13
 9,800 52.13 52.22 51.05 300 0 0.0
30/06/2022
52.13
 15,200 52.49 52.67 51.86 0 0 -0.1
29/06/2022
52.49
 29,600 52.85 52.85 51.77 0 0 0
28/06/2022
52.85
 6,900 52.67 52.85 52.22 0 0 -0.1
27/06/2022
52.67
 34,300 50.51 52.94 50.87 0 1,000 -0.1
24/06/2022
50.51
 16,300 51.05 51.77 50.51 1,000 0 0.1
23/06/2022
51.05
 15,400 50.42 51.32 50.42 0 0 -0.0
22/06/2022
50.42
 29,900 50.42 52.67 50.42 0 100 -0.0
21/06/2022
50.42
 24,900 51.95 51.95 50.42 0 0 0.0
20/06/2022
51.95
 32,300 52.13 52.22 51.32 700 0 0.0
17/06/2022
52.13
 35,300 51.50 52.22 50.60 2,000 600 0.1
16/06/2022
51.50
 20,500 51.23 51.77 50.87 400 100 0.0
15/06/2022
51.23
 23,600 50.87 51.23 50.15 0 2,100 -0.1
14/06/2022
50.87
 34,200 50.15 51.23 50.24 0 0 0.1
13/06/2022
50.15
 53,900 52.22 52.22 49.70 1,600 0 0.1
10/06/2022
52.22
 42,700 52.22 52.76 51.23 2,000 1,100 0.1
09/06/2022
52.22
 7,800 50.06 52.22 50.42 1,800 0 0.1
08/06/2022
50.06
 98,100 50.15 52.94 49.88 0 100 -0.0
07/06/2022
50.15
 10,900 49.88 50.33 49.70 0 0 0
06/06/2022
49.88
 15,500 49.88 50.78 49.61 100 0 0.0
03/06/2022
49.88
 9,800 49.61 50.78 49.70 500 0 0.0
02/06/2022
49.61
 10,300 49.79 50.06 49.61 0 0 -0.0
01/06/2022
49.79
 4,300 50.15 50.33 49.61 0 0 -0.0
31/05/2022
50.15
 20,800 49.52 50.87 49.52 0 800 -0.0
30/05/2022
49.52
 14,300 50.06 50.69 49.52 2,100 0 0.1
27/05/2022
50.06
 4,700 49.97 50.42 49.52 0 0 0.1
26/05/2022
49.97
 6,800 49.52 51.23 49.97 0 0 0.1
25/05/2022
49.52
 10,900 49.52 50.15 49.25 1,600 0 0.1
24/05/2022
49.52
 38,300 49.52 49.70 49.34 33,600 34,700 -0.1
23/05/2022
49.52
 43,500 48.16 49.97 49.25 31,000 0 1.7
20/05/2022
48.16
 64,800 49.61 50.42 47.71 55,500 56,400 -0.0
19/05/2022
49.61
 15,700 49.52 49.97 46.81 8,500 0 0.5
18/05/2022
49.52
 23,700 50.42 50.42 49.43 15,000 0 0.8
17/05/2022
50.42
 31,600 47.71 50.78 46.54 21,200 0 1.2
16/05/2022
47.71
 50,500 45.64 48.61 45.46 31,700 1,400 1.6
13/05/2022
45.64
 65,900 49.07 49.07 45.64 25,500 1,800 1.2
12/05/2022
49.07
 61,600 51.86 51.86 49.07 22,900 6,700 0.9
11/05/2022
51.86
 11,600 51.77 52.22 51.32 1,600 1,300 0.0
10/05/2022
51.77
 26,800 51.41 51.77 49.52 4,300 0 0.2
09/05/2022
51.41
 51,200 55.19 55.19 51.41 4,300 0 0.2
06/05/2022
55.19
 11,200 55.82 55.82 54.11 400 500 -0.0
05/05/2022
55.82
 13,500 55.91 56.54 54.92 200 100 0.0
04/05/2022
55.91
 15,500 56.18 58.07 55.82 200 0 0.0
29/04/2022
56.18
 25,100 54.92 56.27 54.47 100 6,900 -0.4
28/04/2022
54.92
 65,800 55.10 57.62 54.74 2,700 58,400 -3.4
27/04/2022
55.10
 33,700 55.55 55.55 51.68 1,800 0 0.1
26/04/2022
55.55
 34,900 53.12 55.55 50.06 5,400 3,300 0.1
25/04/2022
53.12
 105,400 55.55 56.72 53.12 46,100 21,200 1.5
22/04/2022
55.55
 34,000 56.27 58.07 54.92 1,000 300 0.0
21/04/2022
56.27
 63,300 58.07 58.07 54.92 4,600 4,300 0.0
20/04/2022
58.07
 40,600 59.42 59.42 58.07 3,400 1,200 0.1
19/04/2022
59.42
 34,100 61.22 61.31 59.42 0 1,500 -0.1
18/04/2022
61.22
 108,900 58.34 61.31 56.81 0 17,900 -1.2
15/04/2022
58.34
 42,400 59.33 59.69 57.71 600 0 0
14/04/2022
59.33
 38,100 60.77 61.22 59.33 1,100 20,000 -1.3
13/04/2022
60.77
 35,400 59.42 60.77 58.97 1,000 6,000 -0.3
12/04/2022
59.42
 135,800 58.70 61.22 58.34 100 100,300 -6.6
08/04/2022
58.70
 31,100 57.62 58.88 57.62 700 0 0.0
07/04/2022
57.62
 40,000 58.88 58.88 57.53 3,000 1,300 0.1
06/04/2022
58.88
 48,900 58.07 58.88 57.62 0 100 -0.0
05/04/2022
58.07
 47,300 57.26 59.33 57.35 0 800 -0.1
04/04/2022
57.26
 92,400 54.47 57.62 55.01 37,100 100 2.3
01/04/2022
54.47
 23,100 54.20 54.65 53.93 5,500 0 0.3
31/03/2022
54.20
 36,100 53.75 54.29 53.66 0 0 0
30/03/2022
53.75
 5,900 54.02 54.38 53.66 0 0 0
29/03/2022
54.02
 15,500 53.75 54.47 53.75 1,000 0 0.1
28/03/2022
53.75
 20,400 54.02 54.20 53.66 0 0 0
25/03/2022
54.02
 18,000 54.11 54.47 53.93 0 0 0
24/03/2022
54.11
 15,600 54.02 54.47 54.02 0 0 0
23/03/2022
54.02
 15,400 54.02 54.92 53.75 0 100 -0.0
22/03/2022
54.02
 18,200 53.84 54.56 53.12 0 3,100 -0.2
21/03/2022
53.84
 18,700 53.84 54.92 53.84 0 0 0
18/03/2022
53.84
 24,900 54.74 54.83 53.84 0 300 -0.0
17/03/2022
54.74
 22,200 54.74 55.10 53.84 1,400 2,300 -0.1
16/03/2022
54.74
 14,500 55.64 56.00 54.74 0 2,700 -0.2
15/03/2022
55.64
 23,600 55.64 56.54 54.92 10,000 1,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |