CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
41.13
 5,000 41.43 41.73 41.06 0 0 -0.2
05/04/2023
40.99
 6,000 41.06 41.95 40.99 0 3,800 -0.2
04/04/2023
40.91
 125,000 41.28 41.28 40.84 96,600 123,500 -1.5
03/04/2023
41.21
 5,600 41.06 41.43 41.06 2,300 500 0.1
31/03/2023
41.06
 4,400 41.43 41.80 41.06 1,100 0 0.1
30/03/2023
41.43
 1,600 41.28 41.95 41.21 0 0 0
29/03/2023
41.58
 2,200 41.43 41.58 41.43 0 0 0
28/03/2023
41.43
 600 41.21 41.43 41.21 0 0 0
27/03/2023
41.21
 1,400 41.28 41.28 41.21 0 0 0
24/03/2023
41.21
 900 41.28 41.28 41.21 0 0 0
23/03/2023
41.28
 0 41.28 41.28 41.28 0 0 0
22/03/2023
41.28
 1,300 41.28 41.95 41.21 0 0 0
21/03/2023
41.80
 7,600 41.06 41.80 41.06 6,800 0 0.8
20/03/2023
41.73
 300 41.87 41.87 41.21 0 0 -0.0
17/03/2023
41.21
 2,500 41.50 41.73 41.13 0 100 -0.0
16/03/2023
41.50
 1,000 41.43 42.10 41.43 0 0 0.0
15/03/2023
41.28
 3,300 41.21 42.10 41.13 200 25 0.0
14/03/2023
41.13
 11,600 41.43 41.43 41.06 5,100 100 0.3
13/03/2023
41.43
 14,700 41.43 41.80 41.43 13,000 0 0.7
10/03/2023
41.80
 6,900 40.84 41.95 40.84 1,800 2,700 -0.1
09/03/2023
41.43
 87,500 42.02 42.02 41.43 76,500 80,500 -0.2
08/03/2023
39.28
 67,500 41.43 42.10 39.28 35,700 67,065 -1.7
07/03/2023
41.87
 800 42.39 43.58 41.87 0 0 -0.0
06/03/2023
42.39
 1,300 42.39 42.39 42.32 0 0 -0.0
03/03/2023
42.32
 2,000 42.91 43.21 42.32 0 400 -0.0
02/03/2023
42.91
 8,500 42.84 42.91 42.76 7,700 0 0.4
01/03/2023
42.61
 4,700 42.39 42.61 42.32 4,300 0 0.2
28/02/2023
42.17
 12,200 41.80 42.17 41.80 11,600 0 0.7
27/02/2023
41.80
 6,600 42.39 42.39 41.80 6,300 0 0.4
24/02/2023
42.02
 13,800 41.43 42.02 41.43 13,800 0 0.8
23/02/2023
42.02
 11,100 42.02 42.02 41.80 10,600 0 0.6
22/02/2023
42.02
 6,200 42.02 42.24 42.02 6,200 0 0.4
21/02/2023
42.24
 16,300 41.50 42.47 41.50 13,500 0 0.8
20/02/2023
42.24
 14,300 41.65 42.24 41.58 12,600 0 0.7
17/02/2023
41.58
 500 41.58 41.58 41.58 0 0 -0.1
16/02/2023
42.17
 4,900 42.17 42.17 42.02 200,000 201,500 -0.1
15/02/2023
42.02
 300 41.13 42.10 41.13 0 0 0.3
14/02/2023
42.17
 5,400 41.06 42.17 41.06 5,300 0 0.3
13/02/2023
41.43
 21,000 40.69 41.43 40.69 20,600 0 1.2
10/02/2023
41.13
 103,400 41.43 41.73 41.06 99,800 100,600 -0.0
09/02/2023
42.02
 69,800 41.43 42.02 41.43 69,000 69,000 0
08/02/2023
42.10
 24,500 42.17 42.17 40.76 20,400 22,000 -0.1
07/02/2023
41.43
 73,300 41.80 42.17 41.43 59,800 56,000 0.2
06/02/2023
42.17
 72,600 43.58 43.58 41.43 68,300 59,000 0.5
03/02/2023
41.43
 25,200 42.02 42.02 41.28 18,100 0 1.0
02/02/2023
40.91
 51,300 41.06 41.06 40.84 45,200 48,000 -0.2
01/02/2023
41.06
 53,300 41.87 42.47 41.06 35,000 39,700 -0.3
31/01/2023
42.17
 78,800 42.47 42.47 41.87 63,300 70,100 -0.4
30/01/2023
42.17
 42,200 42.39 42.39 42.17 32,100 38,100 -0.3
27/01/2023
42.39
 59,600 42.91 44.39 41.80 40,800 53,720 -0.7
26/01/2023
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
25/01/2023
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
24/01/2023
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
23/01/2023
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
20/01/2023
47.13
 29,700 47.35 48.09 47.13 12,100 18,200 -0.4
19/01/2023
43.13
 21,000 42.17 43.13 42.17 14,000 500 0.8
18/01/2023
42.17
 14,500 41.80 42.32 41.80 10,000 1,500 0.5
17/01/2023
41.80
 2,700 42.02 42.02 41.28 0 700 -0.0
16/01/2023
41.28
 2,000 41.50 41.80 41.28 1,100 0 0.1
13/01/2023
41.87
 7,500 40.91 41.87 40.91 200 0 0.0
12/01/2023
41.95
 2,800 42.91 42.91 41.58 1,200 0 0.1
11/01/2023
41.50
 1,100 41.50 41.50 41.43 200 0 0.0
10/01/2023
41.43
 7,800 40.84 41.80 40.84 100 0 0.0
09/01/2023
42.17
 2,300 42.17 42.47 41.65 600 100 0.0
06/01/2023
42.17
 20,100 41.73 42.47 41.43 12,500 2,000 0.6
05/01/2023
41.73
 1,300 41.43 42.17 41.43 600 0 0.0
04/01/2023
41.95
 1,500 42.17 42.17 41.43 0 0 0.1
03/01/2023
42.02
 8,600 42.17 42.91 41.87 0 0 0.1
30/12/2022
42.17
 8,200 39.58 42.17 39.80 1,000 100 0.1
29/12/2022
39.58
 5,700 39.95 42.17 39.43 5,390 100 0.3
28/12/2022
39.95
 4,900 39.51 39.95 39.14 0 0 -0.0
27/12/2022
39.51
 2,100 38.54 39.58 38.54 0 0 -0.0
26/12/2022
38.54
 5,300 39.95 39.95 38.54 1,000 1,500 -0.0
23/12/2022
39.95
 4,000 41.06 41.06 38.84 0 0 0.0
22/12/2022
41.06
 100 39.21 41.06 41.06 0 0 0.0
21/12/2022
39.21
 1,900 39.21 40.32 39.21 0 0 0.0
20/12/2022
39.21
 6,000 40.39 40.39 39.21 2,100 1,300 0.0
19/12/2022
40.39
 14,500 41.06 41.43 40.39 7,400 9,500 -0.1
16/12/2022
41.06
 14,000 40.32 41.06 40.39 9,400 0 0.5
15/12/2022
40.32
 1,500 40.69 41.36 40.17 0 0 0.4
14/12/2022
40.69
 8,400 40.69 40.69 39.95 8,000 1,300 0.4
13/12/2022
40.69
 8,100 40.47 40.69 39.95 5,000 0 0.3
12/12/2022
40.47
 11,700 39.80 41.13 40.10 6,400 0 0.4
09/12/2022
39.80
 6,300 37.29 39.88 37.36 0 0 0.2
08/12/2022
37.29
 6,500 37.14 38.10 37.14 3,300 0 0.2
07/12/2022
37.14
 13,600 37.06 37.36 36.99 11,300 0 0.6
06/12/2022
37.06
 6,000 37.66 38.10 36.92 2,200 0 0.1
05/12/2022
37.66
 13,100 36.99 38.03 36.92 0 3,900 -0.2
02/12/2022
36.99
 6,700 37.43 37.43 36.25 0 0 0.1
01/12/2022
37.43
 21,500 37.51 37.73 34.92 1,500 300 0.1
30/11/2022
37.51
 2,000 37.66 37.66 36.77 100 0 0.0
29/11/2022
37.66
 4,900 37.73 38.40 37.43 0 2,130 -0.1
28/11/2022
37.73
 5,300 38.32 38.32 36.25 0 0 0.1
25/11/2022
38.32
 3,800 38.32 38.32 37.73 1,500 0 0.1
24/11/2022
38.32
 4,100 38.32 38.32 36.88 0 200 -0.0
23/11/2022
38.32
 0 38.32 38.32 38.32 0 0 0.5
22/11/2022
38.32
 11,500 36.92 38.32 35.88 10,000 100 0.5
21/11/2022
36.92
 7,600 35.95 36.99 36.92 7,600 200 0.4
18/11/2022
35.95
 1,900 35.51 35.95 35.51 1,100 100 0.0
17/11/2022
35.51
 24,000 34.55 35.59 34.40 15,700 5,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |