CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-05) 		3.90 5.42% 249,400 85,700 6.3
72
76.80
76.80
2 tháng
(2025-10-06) 		4.50 6.30% 475,500 141,400 10.4
70.40
76.80
76.80
3 tháng
(2025-09-08) 		9.62 14.52% 643,300 179,300 13.1
66.28
76.80
76.80
6 tháng
(2025-06-09) 		14.37 23.34% 2,271,900 442,100 31.1
60.47
76.80
76.80
12 tháng
(2024-12-10) 		24.92 48.89% 4,950,100 833,971 48.7
45.83
76.80
76.80
24 tháng
(2023-12-18) 		31.79 72.06% 10,583,600 222,942 14.6
44.11
76.80
76.80
36 tháng
(2022-12-21) 		28.19 59.07% 13,491,900 376,122 24.6
44.11
76.80
76.80
60 tháng
(2020-12-31) 		24.22 46.88% 32,514,860 867,358 64.2
41.41
76.80
76.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2022
46.90
 26,100 46.45 47.89 46.81 400 0 0
25/01/2022
46.45
 14,700 46.18 46.81 46.36 400 100 0.0
24/01/2022
46.18
 16,400 46.63 47.08 46.18 0 2,000 -0.1
21/01/2022
46.63
 23,200 46.81 46.99 45.73 1,000 0 0.1
20/01/2022
46.81
 13,500 46.90 46.90 46.36 1,500 0 0.1
19/01/2022
46.90
 13,400 46.99 47.62 46.81 1,100 0 0.1
18/01/2022
46.99
 26,400 46.72 47.80 46.63 1,500 0 0.1
17/01/2022
46.72
 14,500 46.36 47.53 46.72 0 0 0
14/01/2022
46.36
 20,100 47.53 47.53 46.36 0 0 0
13/01/2022
47.53
 6,700 47.26 47.71 47.17 700 0 0.0
12/01/2022
47.26
 8,400 47.44 47.44 46.81 200 100 0.0
11/01/2022
47.44
 17,900 47.98 48.16 47.26 1,800 0 0.1
10/01/2022
47.98
 17,600 47.71 47.98 47.17 600 0 0
07/01/2022
47.71
 7,300 48.16 48.16 47.17 0 0 0
06/01/2022
48.16
 45,000 48.16 48.16 47.08 0 26,300 -1.4
05/01/2022
48.16
 26,100 47.89 48.43 47.98 5,000 0 0.3
04/01/2022
47.89
 26,000 47.53 48.61 47.71 0 100 -0.0
31/12/2021
47.53
 5,400 47.89 47.98 47.44 0 0 0
30/12/2021
47.89
 3,800 47.62 48.16 47.89 800 0 0.0
29/12/2021
47.62
 21,200 47.62 48.07 47.62 1,200 0 0.1
28/12/2021
47.62
 13,600 47.26 47.98 47.26 0 100 -0.0
27/12/2021
47.26
 12,200 47.53 47.89 46.99 0 2,000 -0.1
24/12/2021
47.53
 9,200 46.90 47.98 46.90 100 0 0
23/12/2021
46.90
 29,700 47.62 47.80 46.81 20,000 0 1.1
22/12/2021
47.62
 52,400 45.91 48.98 46.09 1,200 4,600 -0.2
21/12/2021
45.91
 39,500 47.44 48.34 45.91 100 7,600 -0.4
20/12/2021
47.44
 42,200 48.25 48.89 46.99 15,000 1,900 0.7
17/12/2021
48.25
 23,900 48.52 48.89 46.99 100 0 0.0
16/12/2021
48.52
 16,300 47.26 49.52 47.44 0 0 0
15/12/2021
47.26
 48,200 47.71 48.43 46.36 200 900 -0.0
14/12/2021
47.71
 22,400 48.43 48.70 47.71 3,900 2,100 0.1
13/12/2021
48.43
 25,500 48.16 48.43 47.71 100 700 -0.0
10/12/2021
48.16
 37,600 48.61 49.43 48.16 0 6,600 -0.4
09/12/2021
48.61
 12,900 49.52 49.52 48.34 200 1,000 -0.0
08/12/2021
49.52
 35,000 48.07 49.70 48.25 0 0 0
07/12/2021
48.07
 5,700 47.17 48.16 47.35 0 0 0
06/12/2021
47.17
 20,700 48.52 48.61 47.08 700 0 0.0
03/12/2021
48.52
 10,300 49.52 50.06 48.34 0 200 -0.0
02/12/2021
49.52
 100,800 47.62 50.96 48.34 0 5,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |