CTCP Dịch vụ Hàng không Taseco (ast)

73
-2.70
(-3.57%)
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
(2025-12-31) 		-1.30 -1.69% 411,200 -162,100 -11.9
71.10
77
73
2 tháng
(2025-12-01) 		1.50 2.02% 612,700 -241,700 -18.0
71.10
77.40
73
3 tháng
(2025-11-03) 		2.40 3.27% 852,400 -152,200 -11.4
71.10
77.40
73
6 tháng
(2025-08-04) 		8.07 11.93% 1,893,200 202,000 13.3
64.73
77.40
73
12 tháng
(2025-02-04) 		24.34 47.40% 5,245,300 546,462 28.4
45.83
77.40
73
24 tháng
(2024-02-15) 		23.75 45.73% 9,910,400 684,342 37.0
45.83
77.40
73
36 tháng
(2023-02-15) 		24.56 48.04% 13,256,200 80,452 3.5
44.11
77.40
73
60 tháng
(2021-02-25) 		18.98 33.47% 30,047,300 300,908 27.5
41.41
77.40
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
55.64
 18,400 55.46 55.82 55.37 0 400 -0.0
11/03/2022
55.46
 37,500 55.37 56.81 55.10 1,000 1,400 -0.0
10/03/2022
55.37
 27,300 54.02 55.37 54.02 1,500 700 0.0
09/03/2022
54.02
 25,500 52.94 55.37 52.67 0 100 -0.0
08/03/2022
52.94
 26,100 53.48 53.48 52.85 0 200 -0.0
07/03/2022
53.48
 26,300 54.02 54.02 52.76 1,300 1,000 0.0
04/03/2022
54.02
 41,200 53.57 54.47 52.76 0 0 0
03/03/2022
53.57
 24,100 53.30 54.02 52.67 200 0 0.0
02/03/2022
53.30
 52,400 54.47 55.10 53.21 1,100 0 0.1
01/03/2022
54.47
 58,100 54.92 56.09 54.11 6,400 0 0.4
28/02/2022
54.92
 18,000 56.27 56.27 54.47 2,000 0 0.1
25/02/2022
56.27
 76,100 54.65 56.63 54.83 2,000 31,800 -1.8
24/02/2022
54.65
 87,000 56.63 57.44 53.21 1,100 1,600 -0.0
23/02/2022
56.63
 39,700 57.62 57.80 56.63 0 1,400 -0.1
22/02/2022
57.62
 47,200 57.71 58.16 56.27 1,000 700 0.0
21/02/2022
57.71
 74,400 56.63 58.07 55.91 3,800 0 0.2
18/02/2022
56.63
 93,100 54.02 56.72 54.02 1,200 2,200 -0.1
17/02/2022
54.02
 71,800 52.76 54.02 52.22 0 200 -0.0
16/02/2022
52.76
 20,100 52.58 53.12 52.58 0 0 0
15/02/2022
52.58
 12,600 52.22 52.58 51.86 0 0 0
14/02/2022
52.22
 36,500 51.14 53.12 52.04 100 2,000 -0.1
11/02/2022
51.14
 39,800 51.50 51.50 50.87 0 700 -0.0
10/02/2022
51.50
 28,400 51.86 51.86 50.78 0 0 0
09/02/2022
51.86
 23,500 52.58 53.93 50.60 0 0 0
08/02/2022
52.58
 47,200 50.96 53.30 51.77 1,200 2,500 -0.1
07/02/2022
50.96
 102,900 47.62 50.96 48.61 0 1,700 -0.1
28/01/2022
47.62
 24,200 47.62 47.89 46.99 0 6,200 -0.3
27/01/2022
47.62
 8,700 46.90 47.62 46.90 100 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |