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)
02/12/2021
49.52
 100,800 47.62 50.96 48.34 0 5,300 -0.3
01/12/2021
47.62
 15,800 47.80 48.16 47.44 100 2,400 -0.1
30/11/2021
47.80
 16,400 47.80 48.61 47.80 1,100 3,900 -0.1
29/11/2021
47.80
 45,200 49.07 49.07 47.71 200 3,000 0
26/11/2021
49.07
 13,100 48.61 49.43 48.16 0 1,900 -0.1
25/11/2021
48.61
 34,700 48.07 49.16 48.43 0 0 0
24/11/2021
48.07
 64,900 48.61 48.61 48.07 0 50,200 -2.7
23/11/2021
48.61
 14,700 48.25 49.52 48.61 0 0 0
22/11/2021
48.25
 13,800 48.61 49.52 48.25 0 0 0
19/11/2021
48.61
 40,200 49.88 49.88 48.61 5,400 2,000 0.2
18/11/2021
49.88
 67,100 49.16 50.42 49.16 25,600 100 1.4
17/11/2021
49.16
 17,700 49.07 49.97 49.16 0 100 -0.0
16/11/2021
49.07
 46,200 50.42 50.42 49.07 500 500 -0.0
15/11/2021
50.42
 37,500 48.98 50.42 48.61 0 600 -0.0
12/11/2021
48.98
 36,600 48.98 48.98 48.07 200 0 0.0
11/11/2021
48.98
 45,000 49.34 49.34 48.43 1,100 0 0.1
10/11/2021
49.34
 33,300 49.07 49.52 48.61 1,400 9,000 -0.4
09/11/2021
49.07
 25,500 49.43 49.70 48.89 3,500 6,400 -0.2
08/11/2021
49.43
 42,500 48.89 50.42 48.89 1,300 9,000 -0.4
05/11/2021
48.89
 51,600 48.43 49.43 48.43 0 5,600 -0.3
04/11/2021
48.43
 28,900 49.07 49.07 48.16 100 500 0
03/11/2021
49.07
 36,400 49.43 49.52 48.61 1,200 2,300 -0.1
02/11/2021
49.43
 22,700 50.06 50.06 49.16 300 700 -0.0
01/11/2021
50.06
 32,000 49.07 50.42 49.16 3,200 2,000 0.1
29/10/2021
49.07
 26,700 49.61 49.61 48.79 0 100 -0.0
28/10/2021
49.61
 14,800 50.24 50.24 49.25 0 200 -0.0
27/10/2021
50.24
 27,400 49.79 50.24 48.61 3,100 7,800 -0.3
26/10/2021
49.79
 31,500 50.24 50.24 49.16 2,000 800 0.1
25/10/2021
50.24
 35,700 50.51 50.51 49.52 100 900 -0.0
22/10/2021
50.51
 18,000 51.23 51.23 50.51 0 500 -0.0
21/10/2021
51.23
 32,500 51.77 52.13 50.87 0 4,300 -0.2
20/10/2021
51.77
 15,900 51.77 52.58 51.23 0 600 -0.0
19/10/2021
51.77
 15,900 52.04 52.04 51.50 100 1,900 -0.1
18/10/2021
52.04
 16,900 52.13 52.67 52.04 7,500 1,000 0.4
15/10/2021
52.13
 15,200 52.04 52.58 51.77 3,700 400 0.2
14/10/2021
52.04
 22,500 51.95 52.67 51.77 10,100 900 0.5
13/10/2021
51.95
 9,400 51.86 52.22 51.59 100 1,900 -0.1
12/10/2021
51.86
 16,900 52.13 52.22 51.59 0 5,000 -0.3
11/10/2021
52.13
 47,800 51.23 53.12 50.24 500 18,000 -1.0
08/10/2021
51.23
 9,900 50.96 51.23 50.87 0 1,400 -0.1
07/10/2021
50.96
 11,100 50.78 51.32 50.42 0 0 0
06/10/2021
50.78
 16,100 49.97 51.14 50.06 10,400 2,100 0.5
05/10/2021
49.97
 15,200 49.97 50.24 49.52 200 100 0.0
04/10/2021
49.97
 16,000 50.06 50.15 49.88 0 1,100 -0.1
01/10/2021
50.06
 23,600 50.87 50.87 50.06 37,450 38,650 -0.1
30/09/2021
50.87
 11,700 50.87 50.87 50.24 100 600 -0.0
29/09/2021
50.87
 14,900 51.32 51.32 49.97 2,600 1,500 0.1
28/09/2021
51.32
 68,700 48.79 51.32 48.79 51,200 100 2.9
27/09/2021
48.79
 31,200 48.89 50.24 48.61 800 1,600 -0.0
24/09/2021
48.89
 30,200 48.89 49.97 47.98 0 0 0
23/09/2021
48.89
 13,000 48.61 49.88 48.70 1,500 200 0.1
22/09/2021
48.61
 14,500 48.34 49.61 48.34 800 300 0.0
21/09/2021
48.34
 37,600 48.89 49.97 48.25 3,100 1,100 0.1
20/09/2021
48.89
 44,500 49.07 50.33 48.61 5,700 2,000 0.2
17/09/2021
49.07
 22,500 48.70 49.52 47.89 6,400 100 0.3
16/09/2021
48.70
 39,700 48.70 48.70 47.98 1,400 800 0.0
15/09/2021
48.70
 29,600 48.89 49.88 48.07 2,000 200 0.1
14/09/2021
48.89
 67,000 50.33 50.33 48.61 4,800 600 0.2
13/09/2021
50.33
 155,300 49.88 53.30 49.88 5,500 9,400 -0.2
10/09/2021
49.88
 104,500 46.63 49.88 49.70 400 1,800 -0.1
09/09/2021
46.63
 97,300 43.66 46.63 44.47 1,800 1,200 0.0
08/09/2021
43.66
 29,800 44.47 44.47 43.66 2,800 300 0.1
07/09/2021
44.47
 23,500 44.38 44.65 44.20 3,700 300 0.2
06/09/2021
44.38
 41,300 44.43 44.56 44.11 6,200 3,500 0.1
01/09/2021
44.43
 17,800 44.56 44.56 44.11 3,100 2,000 0.1
31/08/2021
44.56
 33,600 44.83 44.83 44.29 22,800 900 1.1
30/08/2021
44.83
 39,700 43.89 44.83 44.07 7,400 400 0.3
27/08/2021
43.89
 20,600 43.44 43.89 43.21 5,800 1,000 0.2
26/08/2021
43.44
 18,000 42.85 44.11 42.85 2,900 100 0.1
25/08/2021
42.85
 28,800 42.94 43.80 42.40 2,100 1,600 0.0
24/08/2021
42.94
 8,800 42.94 44.07 42.76 400 300 0.0
23/08/2021
42.94
 22,600 43.21 43.62 42.81 900 1,500 -0.0
20/08/2021
43.21
 35,300 43.98 43.98 43.21 800 4,900 -0.2
19/08/2021
43.98
 23,900 43.66 44.11 43.57 100 100 -0.0
18/08/2021
43.66
 23,600 44.11 44.11 43.66 400 500 -0.0
17/08/2021
44.11
 31,900 44.29 44.29 43.66 1,800 5,000 -0.2
16/08/2021
44.29
 31,500 44.52 44.52 44.11 300 0 0.0
13/08/2021
44.52
 39,100 44.70 44.70 44.34 500 1,100 0
12/08/2021
44.70
 31,600 44.74 44.83 44.47 0 15,500 -0.8
11/08/2021
44.74
 36,600 44.29 44.97 44.34 1,100 13,900 -0.6
10/08/2021
44.29
 22,000 44.29 44.74 44.20 0 200 -0.0
09/08/2021
44.29
 20,500 44.88 44.88 44.11 700 6,100 -0.3
06/08/2021
44.88
 19,700 44.83 45.01 44.56 2,200 3,300 -0.1
05/08/2021
44.83
 28,700 44.20 45.01 43.98 1,600 4,200 -0.1
04/08/2021
44.20
 68,800 43.71 44.65 43.71 39,200 19,000 1.0
03/08/2021
43.71
 18,700 43.66 43.89 43.48 0 3,300 -0.2
02/08/2021
43.66
 34,500 43.21 44.20 43.21 1,400 6,800 -0.3
30/07/2021
43.21
 34,300 43.21 43.66 42.76 0 8,000 -0.4
29/07/2021
43.21
 32,000 43.17 43.26 42.04 19,100 10,000 0.4
28/07/2021
43.17
 26,000 43.21 44.11 42.76 0 2,700 -0.1
27/07/2021
43.21
 39,000 43.66 43.71 42.31 1,500 6,800 -0.3
26/07/2021
43.66
 12,200 43.66 43.71 43.30 100 2,100 -0.1
23/07/2021
43.66
 38,900 44.11 44.11 43.39 20,100 28,000 -0.4
22/07/2021
44.11
 15,400 45.01 45.01 43.93 0 2,300 -0.1
21/07/2021
45.01
 35,600 44.11 45.37 43.21 100 14,700 -0.7
20/07/2021
44.11
 41,900 45.37 45.37 42.49 15,400 7,300 0.4
19/07/2021
45.37
 52,400 44.02 45.37 42.04 2,000 5,800 -0.2
16/07/2021
44.02
 6,200 43.93 45.01 43.57 1,200 1,500 -0.0
15/07/2021
43.93
 21,200 43.75 44.07 42.94 100 12,800 -0.6
14/07/2021
43.75
 30,700 43.44 44.02 43.21 100 12,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |