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)
16/11/2022
34.55
 32,600 34.03 34.70 33.03 29,600 1,200 1.3
15/11/2022
34.03
 47,900 34.40 34.77 33.66 40,900 0 1.9
14/11/2022
34.40
 22,600 36.10 36.10 34.33 18,000 0 0.8
11/11/2022
36.10
 6,000 35.44 36.25 33.29 5,200 0 0.3
10/11/2022
35.44
 12,200 36.03 36.03 33.88 9,800 0 0.5
09/11/2022
36.03
 8,800 35.36 36.62 34.85 5,300 0 0.3
08/11/2022
35.36
 16,800 34.40 35.95 34.18 15,400 1,110 0.7
07/11/2022
34.40
 15,900 36.99 36.99 34.40 12,800 0 0.6
04/11/2022
36.99
 37,400 37.66 39.58 36.99 29,300 0 1.5
03/11/2022
37.66
 8,000 38.32 38.47 37.66 0 0 -0.0
02/11/2022
38.32
 3,600 38.10 38.32 38.17 0 0 -0.0
01/11/2022
38.10
 4,100 38.84 38.99 37.73 0 50 -0.0
31/10/2022
38.84
 37,500 39.95 39.95 38.84 33,400 600 1.7
28/10/2022
39.95
 48,900 39.95 40.10 38.47 35,800 6,500 1.6
27/10/2022
39.95
 11,800 39.06 40.69 36.36 9,800 8,000 0.1
26/10/2022
39.06
 9,300 38.84 39.21 38.77 8,200 0 0.4
25/10/2022
38.84
 30,200 38.62 39.14 38.40 26,700 0 1.4
24/10/2022
38.62
 21,000 39.95 39.95 37.73 17,700 0 0.9
21/10/2022
39.95
 39,800 40.69 40.76 39.95 36,800 10,000 1.5
20/10/2022
40.69
 101,700 40.84 41.13 39.95 83,800 99,000 -0.8
19/10/2022
40.84
 102,000 41.95 42.02 40.84 88,100 97,500 -0.5
18/10/2022
41.95
 20,300 41.65 41.95 41.73 18,700 10,000 0.5
17/10/2022
41.65
 29,500 41.80 41.80 41.58 28,500 10,000 1.0
14/10/2022
41.80
 14,700 41.73 41.80 41.80 13,300 10,000 0.2
13/10/2022
41.73
 37,200 41.06 41.73 41.13 36,400 10,000 1.5
12/10/2022
41.06
 3,600 41.73 41.73 41.06 0 0 4.2
11/10/2022
41.73
 77,200 41.80 41.80 41.65 73,900 0 4.2
10/10/2022
41.80
 40,300 41.80 41.80 41.65 33,400 300 1.9
07/10/2022
41.80
 67,200 42.02 42.02 41.58 60,600 11,000 2.8
06/10/2022
42.02
 20,400 41.65 42.02 41.65 19,200 0 1.1
05/10/2022
41.65
 4,400 41.65 42.10 41.65 1,300 0 0.1
04/10/2022
41.65
 14,100 41.65 41.87 41.65 13,300 0 0.7
03/10/2022
41.65
 52,300 42.17 42.17 41.58 43,200 0 2.4
30/09/2022
42.17
 48,800 41.73 42.17 41.65 43,000 900 2.4
29/09/2022
41.73
 8,800 41.65 42.47 41.58 4,100 0 0.2
28/09/2022
41.65
 10,100 41.58 41.80 41.58 4,500 70 0.2
27/09/2022
41.58
 36,600 41.87 41.87 41.58 24,000 0 1.3
26/09/2022
41.87
 36,500 42.24 42.24 41.58 21,200 0 1.2
23/09/2022
42.24
 3,700 42.10 42.39 42.17 0 0 0.5
22/09/2022
42.10
 19,000 42.47 42.47 41.58 8,500 0 0.5
21/09/2022
42.47
 16,400 42.02 42.54 41.58 9,100 5,125 0.2
20/09/2022
42.02
 7,300 41.65 42.02 41.58 1,400 100 0.1
19/09/2022
41.65
 25,400 42.32 42.32 41.58 3,700 6,000 -0.1
16/09/2022
42.32
 8,900 42.54 42.84 42.24 0 1,300 -0.1
15/09/2022
42.54
 7,700 42.76 43.58 42.54 200 2,900 -0.2
14/09/2022
42.76
 17,700 42.91 43.28 42.24 0 4,100 -0.1
13/09/2022
42.91
 7,700 42.91 42.98 42.76 0 1,000 -0.1
12/09/2022
42.91
 13,000 43.21 43.28 42.61 0 3,029 -0.1
09/09/2022
43.21
 23,100 43.58 43.58 42.54 0 2,200 -0.1
08/09/2022
43.58
 55,300 43.58 43.65 42.54 31,000 600 1.8
07/09/2022
43.58
 39,800 44.91 44.91 43.58 1,000 500 0.0
06/09/2022
44.91
 10,100 44.76 45.50 44.39 0 3,400 -0.2
05/09/2022
44.76
 31,000 44.17 44.76 44.17 17,400 10,700 0.4
31/08/2022
44.17
 4,400 44.31 44.31 43.94 0 0 1.8
30/08/2022
44.31
 16,200 44.39 44.39 43.94 0 0 1.8
29/08/2022
44.39
 39,400 44.39 44.39 43.72 30,000 800 1.8
26/08/2022
44.39
 22,300 44.39 44.76 44.09 0 1,400 -0.1
25/08/2022
44.39
 60,800 44.31 44.39 43.94 36,500 5,400 1.9
24/08/2022
44.31
 36,000 44.24 44.54 43.87 0 0 0.0
23/08/2022
44.24
 6,300 44.09 44.24 43.94 0 0 0.0
22/08/2022
44.09
 11,600 44.76 44.98 43.65 100 0 0.0
19/08/2022
44.76
 38,900 44.17 44.98 44.17 200 200 0
18/08/2022
44.17
 48,900 44.17 44.17 43.65 22,400 0 1.3
17/08/2022
44.17
 30,300 44.02 44.17 43.80 18,600 100 1.1
16/08/2022
44.02
 13,900 43.80 44.24 43.80 0 0 -0.1
15/08/2022
43.80
 23,600 44.09 44.31 43.72 1,000 2,000 -0.1
12/08/2022
44.09
 17,700 44.17 44.24 43.65 0 200 -0.0
11/08/2022
44.17
 34,800 44.02 44.54 44.02 1,500 0 0.1
10/08/2022
44.02
 15,200 44.02 44.39 43.80 0 700 -0.0
09/08/2022
44.02
 19,600 44.24 44.54 44.02 1,100 5,000 -0.2
08/08/2022
44.24
 20,000 43.72 44.24 43.65 4,800 0 0.3
05/08/2022
43.72
 20,500 44.02 44.39 43.65 0 0 0.2
04/08/2022
44.02
 11,400 44.39 44.39 43.72 0 0 0.2
03/08/2022
44.39
 30,000 44.61 44.61 44.02 0 0 0.2
02/08/2022
44.61
 22,800 45.50 45.50 44.46 3,100 0 0.2
01/08/2022
45.50
 41,500 44.98 46.24 44.76 17,700 0 1.1
29/07/2022
44.98
 65,600 42.98 45.50 43.28 11,800 1,300 0.6
28/07/2022
42.98
 76,500 42.24 43.50 42.10 2,700 0 0.2
27/07/2022
42.24
 6,700 42.39 42.39 41.87 0 0 0.0
26/07/2022
42.39
 23,200 42.39 42.76 41.80 0 0 0.0
25/07/2022
42.39
 23,400 42.17 42.91 42.02 400 0 0.0
22/07/2022
42.17
 7,500 42.24 42.76 42.17 0 0 -0.2
21/07/2022
42.24
 17,500 42.76 42.76 41.95 103,700 108,000 -0.2
20/07/2022
42.76
 32,000 42.47 43.28 42.47 0 4,000 -0.2
19/07/2022
42.47
 10,600 42.02 42.47 41.95 0 600 -0.0
18/07/2022
42.02
 6,800 41.95 42.84 42.02 0 0 0.2
15/07/2022
41.95
 12,200 41.95 42.76 41.58 3,000 100 0.2
14/07/2022
41.95
 15,000 42.17 42.84 41.73 0 0 -0.1
13/07/2022
42.17
 15,200 41.95 42.17 41.43 400 2,900 -0.1
12/07/2022
41.95
 5,800 41.95 42.24 41.65 0 3,400 -0.2
11/07/2022
41.95
 17,100 42.39 42.39 41.65 0 300 -0.0
08/07/2022
42.39
 21,100 42.47 43.06 41.43 1,600 1,300 -0.0
07/07/2022
42.47
 10,400 42.24 42.47 41.43 1,300 0 0.1
06/07/2022
42.24
 15,100 42.24 43.28 42.24 0 2,000 -0.1
05/07/2022
42.24
 20,800 42.24 42.39 41.95 1,700 0 0.1
04/07/2022
42.24
 27,300 42.84 43.94 42.24 500 400 0.0
01/07/2022
42.84
 9,800 42.84 42.91 41.95 300 0 0.0
30/06/2022
42.84
 15,200 43.13 43.28 42.61 0 0 -0.1
29/06/2022
43.13
 29,600 43.43 43.43 42.54 0 0 0
28/06/2022
43.43
 6,900 43.28 43.43 42.91 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |