CTCP Dịch vụ Hàng không Taseco (ast)

71.50
-0.80
(-1.11%)
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
(2026-05-20) 		1.69 2.40% 42,600 10,600 0
69.90
72.40
71.50
2 tháng
(2026-04-20) 		4.26 6.26% 216,600 55,400 0
67.06
72.40
71.50
3 tháng
(2026-03-23) 		3.37 4.89% 288,800 96,700 3.1
65.28
72.40
71.50
6 tháng
(2025-12-22) 		-2.94 -3.91% 1,326,600 420,800 25.7
65.28
76.33
71.50
12 tháng
(2025-06-24) 		12 19.90% 3,279,900 869,500 57.0
60.30
76.33
71.50
24 tháng
(2024-07-01) 		16.61 29.83% 7,527,400 1,352,647 79.7
45.20
76.33
71.50
36 tháng
(2023-07-05) 		19.65 37.33% 13,147,300 589,242 37.9
43.50
76.33
71.50
60 tháng
(2021-07-15) 		28.98 66.88% 25,252,000 1,631,908 103.9
40.84
76.33
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
44.39
 37,400 45.19 47.50 44.39 29,300 0 1.5
03/11/2022
45.19
 8,000 45.99 46.16 45.19 0 0 -0.0
02/11/2022
45.99
 3,600 45.72 45.99 45.81 0 0 -0.0
01/11/2022
45.72
 4,100 46.61 46.79 45.28 0 50 -0.0
31/10/2022
46.61
 37,500 47.94 47.94 46.61 33,400 600 1.7
28/10/2022
47.94
 48,900 47.94 48.12 46.16 35,800 6,500 1.6
27/10/2022
47.94
 11,800 46.87 48.83 43.63 9,800 8,000 0.1
26/10/2022
46.87
 9,300 46.61 47.05 46.52 8,200 0 0.4
25/10/2022
46.61
 30,200 46.34 46.96 46.08 26,700 0 1.4
24/10/2022
46.34
 21,000 47.94 47.94 45.28 17,700 0 0.9
21/10/2022
47.94
 39,800 48.83 48.92 47.94 36,800 10,000 1.5
20/10/2022
48.83
 101,700 49.01 49.36 47.94 83,800 99,000 -0.8
19/10/2022
49.01
 102,000 50.34 50.43 49.01 88,100 97,500 -0.5
18/10/2022
50.34
 20,300 49.98 50.34 50.07 18,700 10,000 0.5
17/10/2022
49.98
 29,500 50.16 50.16 49.89 28,500 10,000 1.0
14/10/2022
50.16
 14,700 50.07 50.16 50.16 13,300 10,000 0.2
13/10/2022
50.07
 37,200 49.27 50.07 49.36 36,400 10,000 1.5
12/10/2022
49.27
 3,600 50.07 50.07 49.27 0 0 4.2
11/10/2022
50.07
 77,200 50.16 50.16 49.98 73,900 0 4.2
10/10/2022
50.16
 40,300 50.16 50.16 49.98 33,400 300 1.9
07/10/2022
50.16
 67,200 50.43 50.43 49.89 60,600 11,000 2.8
06/10/2022
50.43
 20,400 49.98 50.43 49.98 19,200 0 1.1
05/10/2022
49.98
 4,400 49.98 50.51 49.98 1,300 0 0.1
04/10/2022
49.98
 14,100 49.98 50.25 49.98 13,300 0 0.7
03/10/2022
49.98
 52,300 50.60 50.60 49.89 43,200 0 2.4
30/09/2022
50.60
 48,800 50.07 50.60 49.98 43,000 900 2.4
29/09/2022
50.07
 8,800 49.98 50.96 49.89 4,100 0 0.2
28/09/2022
49.98
 10,100 49.89 50.16 49.89 4,500 70 0.2
27/09/2022
49.89
 36,600 50.25 50.25 49.89 24,000 0 1.3
26/09/2022
50.25
 36,500 50.69 50.69 49.89 21,200 0 1.2
23/09/2022
50.69
 3,700 50.51 50.87 50.60 0 0 0.5
22/09/2022
50.51
 19,000 50.96 50.96 49.89 8,500 0 0.5
21/09/2022
50.96
 16,400 50.43 51.05 49.89 9,100 5,125 0.2
20/09/2022
50.43
 7,300 49.98 50.43 49.89 1,400 100 0.1
19/09/2022
49.98
 25,400 50.78 50.78 49.89 3,700 6,000 -0.1
16/09/2022
50.78
 8,900 51.05 51.40 50.69 0 1,300 -0.1
15/09/2022
51.05
 7,700 51.31 52.29 51.05 200 2,900 -0.2
14/09/2022
51.31
 17,700 51.49 51.93 50.69 0 4,100 -0.1
13/09/2022
51.49
 7,700 51.49 51.58 51.31 0 1,000 -0.1
12/09/2022
51.49
 13,000 51.85 51.93 51.14 0 3,029 -0.1
09/09/2022
51.85
 23,100 52.29 52.29 51.05 0 2,200 -0.1
08/09/2022
52.29
 55,300 52.29 52.38 51.05 31,000 600 1.8
07/09/2022
52.29
 39,800 53.89 53.89 52.29 1,000 500 0.0
06/09/2022
53.89
 10,100 53.71 54.60 53.27 0 3,400 -0.2
05/09/2022
53.71
 31,000 53.00 53.71 53.00 17,400 10,700 0.4
31/08/2022
53.00
 4,400 53.18 53.18 52.73 0 0 1.8
30/08/2022
53.18
 16,200 53.27 53.27 52.73 0 0 1.8
29/08/2022
53.27
 39,400 53.27 53.27 52.47 30,000 800 1.8
26/08/2022
53.27
 22,300 53.27 53.71 52.91 0 1,400 -0.1
25/08/2022
53.27
 60,800 53.18 53.27 52.73 36,500 5,400 1.9
24/08/2022
53.18
 36,000 53.09 53.44 52.65 0 0 0.0
23/08/2022
53.09
 6,300 52.91 53.09 52.73 0 0 0.0
22/08/2022
52.91
 11,600 53.71 53.98 52.38 100 0 0.0
19/08/2022
53.71
 38,900 53.00 53.98 53.00 200 200 0
18/08/2022
53.00
 48,900 53.00 53.00 52.38 22,400 0 1.3
17/08/2022
53.00
 30,300 52.82 53.00 52.56 18,600 100 1.1
16/08/2022
52.82
 13,900 52.56 53.09 52.56 0 0 -0.1
15/08/2022
52.56
 23,600 52.91 53.18 52.47 1,000 2,000 -0.1
12/08/2022
52.91
 17,700 53.00 53.09 52.38 0 200 -0.0
11/08/2022
53.00
 34,800 52.82 53.44 52.82 1,500 0 0.1
10/08/2022
52.82
 15,200 52.82 53.27 52.56 0 700 -0.0
09/08/2022
52.82
 19,600 53.09 53.44 52.82 1,100 5,000 -0.2
08/08/2022
53.09
 20,000 52.47 53.09 52.38 4,800 0 0.3
05/08/2022
52.47
 20,500 52.82 53.27 52.38 0 0 0.2
04/08/2022
52.82
 11,400 53.27 53.27 52.47 0 0 0.2
03/08/2022
53.27
 30,000 53.53 53.53 52.82 0 0 0.2
02/08/2022
53.53
 22,800 54.60 54.60 53.36 3,100 0 0.2
01/08/2022
54.60
 41,500 53.98 55.49 53.71 17,700 0 1.1
29/07/2022
53.98
 65,600 51.58 54.60 51.93 11,800 1,300 0.6
28/07/2022
51.58
 76,500 50.69 52.20 50.51 2,700 0 0.2
27/07/2022
50.69
 6,700 50.87 50.87 50.25 0 0 0.0
26/07/2022
50.87
 23,200 50.87 51.31 50.16 0 0 0.0
25/07/2022
50.87
 23,400 50.60 51.49 50.43 400 0 0.0
22/07/2022
50.60
 7,500 50.69 51.31 50.60 0 0 -0.2
21/07/2022
50.69
 17,500 51.31 51.31 50.34 103,700 108,000 -0.2
20/07/2022
51.31
 32,000 50.96 51.93 50.96 0 4,000 -0.2
19/07/2022
50.96
 10,600 50.43 50.96 50.34 0 600 -0.0
18/07/2022
50.43
 6,800 50.34 51.40 50.43 0 0 0.2
15/07/2022
50.34
 12,200 50.34 51.31 49.89 3,000 100 0.2
14/07/2022
50.34
 15,000 50.60 51.40 50.07 0 0 -0.1
13/07/2022
50.60
 15,200 50.34 50.60 49.72 400 2,900 -0.1
12/07/2022
50.34
 5,800 50.34 50.69 49.98 0 3,400 -0.2
11/07/2022
50.34
 17,100 50.87 50.87 49.98 0 300 -0.0
08/07/2022
50.87
 21,100 50.96 51.67 49.72 1,600 1,300 -0.0
07/07/2022
50.96
 10,400 50.69 50.96 49.72 1,300 0 0.1
06/07/2022
50.69
 15,100 50.69 51.93 50.69 0 2,000 -0.1
05/07/2022
50.69
 20,800 50.69 50.87 50.34 1,700 0 0.1
04/07/2022
50.69
 27,300 51.40 52.73 50.69 500 400 0.0
01/07/2022
51.40
 9,800 51.40 51.49 50.34 300 0 0.0
30/06/2022
51.40
 15,200 51.76 51.93 51.14 0 0 -0.1
29/06/2022
51.76
 29,600 52.11 52.11 51.05 0 0 0
28/06/2022
52.11
 6,900 51.93 52.11 51.49 0 0 -0.1
27/06/2022
51.93
 34,300 49.80 52.20 50.16 0 1,000 -0.1
24/06/2022
49.80
 16,300 50.34 51.05 49.80 1,000 0 0.1
23/06/2022
50.34
 15,400 49.72 50.60 49.72 0 0 -0.0
22/06/2022
49.72
 29,900 49.72 51.93 49.72 0 100 -0.0
21/06/2022
49.72
 24,900 51.22 51.22 49.72 0 0 0.0
20/06/2022
51.22
 32,300 51.40 51.49 50.60 700 0 0.0
17/06/2022
51.40
 35,300 50.78 51.49 49.89 2,000 600 0.1
16/06/2022
50.78
 20,500 50.51 51.05 50.16 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |