CTCP Dịch vụ Hàng không Taseco (ast)

71.50
-0.80
(-1.11%)
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
(2026-05-20) 		1.69 2.40% 42,600 10,600 0
69.90
72.40
71.50
2 tháng
(2026-04-20) 		4.26 6.26% 216,600 55,400 0
67.06
72.40
71.50
3 tháng
(2026-03-23) 		3.37 4.89% 288,800 96,700 3.1
65.28
72.40
71.50
6 tháng
(2025-12-22) 		-2.94 -3.91% 1,326,600 420,800 25.7
65.28
76.33
71.50
12 tháng
(2025-06-24) 		12 19.90% 3,279,900 869,500 57.0
60.30
76.33
71.50
24 tháng
(2024-07-01) 		16.61 29.83% 7,527,400 1,352,647 79.7
45.20
76.33
71.50
36 tháng
(2023-07-05) 		19.65 37.33% 13,147,300 589,242 37.9
43.50
76.33
71.50
60 tháng
(2021-07-15) 		28.98 66.88% 25,252,000 1,631,908 103.9
40.84
76.33
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
50.51
 23,600 50.16 50.51 49.45 0 2,100 -0.1
14/06/2022
50.16
 34,200 49.45 50.51 49.54 0 0 0.1
13/06/2022
49.45
 53,900 51.49 51.49 49.01 1,600 0 0.1
10/06/2022
51.49
 42,700 51.49 52.02 50.51 2,000 1,100 0.1
09/06/2022
51.49
 7,800 49.36 51.49 49.72 1,800 0 0.1
08/06/2022
49.36
 98,100 49.45 52.20 49.18 0 100 -0.0
07/06/2022
49.45
 10,900 49.18 49.63 49.01 0 0 0
06/06/2022
49.18
 15,500 49.18 50.07 48.92 100 0 0.0
03/06/2022
49.18
 9,800 48.92 50.07 49.01 500 0 0.0
02/06/2022
48.92
 10,300 49.09 49.36 48.92 0 0 -0.0
01/06/2022
49.09
 4,300 49.45 49.63 48.92 0 0 -0.0
31/05/2022
49.45
 20,800 48.83 50.16 48.83 0 800 -0.0
30/05/2022
48.83
 14,300 49.36 49.98 48.83 2,100 0 0.1
27/05/2022
49.36
 4,700 49.27 49.72 48.83 0 0 0.1
26/05/2022
49.27
 6,800 48.83 50.51 49.27 0 0 0.1
25/05/2022
48.83
 10,900 48.83 49.45 48.56 1,600 0 0.1
24/05/2022
48.83
 38,300 48.83 49.01 48.65 33,600 34,700 -0.1
23/05/2022
48.83
 43,500 47.50 49.27 48.56 31,000 0 1.7
20/05/2022
47.50
 64,800 48.92 49.72 47.05 55,500 56,400 -0.0
19/05/2022
48.92
 15,700 48.83 49.27 46.16 8,500 0 0.5
18/05/2022
48.83
 23,700 49.72 49.72 48.74 15,000 0 0.8
17/05/2022
49.72
 31,600 47.05 50.07 45.90 21,200 0 1.2
16/05/2022
47.05
 50,500 45.01 47.94 44.83 31,700 1,400 1.6
13/05/2022
45.01
 65,900 48.38 48.38 45.01 25,500 1,800 1.2
12/05/2022
48.38
 61,600 51.14 51.14 48.38 22,900 6,700 0.9
11/05/2022
51.14
 11,600 51.05 51.49 50.60 1,600 1,300 0.0
10/05/2022
51.05
 26,800 50.69 51.05 48.83 4,300 0 0.2
09/05/2022
50.69
 51,200 54.42 54.42 50.69 4,300 0 0.2
06/05/2022
54.42
 11,200 55.04 55.04 53.36 400 500 -0.0
05/05/2022
55.04
 13,500 55.13 55.75 54.15 200 100 0.0
04/05/2022
55.13
 15,500 55.40 57.26 55.04 200 0 0.0
29/04/2022
55.40
 25,100 54.15 55.49 53.71 100 6,900 -0.4
28/04/2022
54.15
 65,800 54.33 56.82 53.98 2,700 58,400 -3.4
27/04/2022
54.33
 33,700 54.78 54.78 50.96 1,800 0 0.1
26/04/2022
54.78
 34,900 52.38 54.78 49.36 5,400 3,300 0.1
25/04/2022
52.38
 105,400 54.78 55.93 52.38 46,100 21,200 1.5
22/04/2022
54.78
 34,000 55.49 57.26 54.15 1,000 300 0.0
21/04/2022
55.49
 63,300 57.26 57.26 54.15 4,600 4,300 0.0
20/04/2022
57.26
 40,600 58.59 58.59 57.26 3,400 1,200 0.1
19/04/2022
58.59
 34,100 60.37 60.46 58.59 0 1,500 -0.1
18/04/2022
60.37
 108,900 57.53 60.46 56.02 0 17,900 -1.2
15/04/2022
57.53
 42,400 58.50 58.86 56.91 600 0 0
14/04/2022
58.50
 38,100 59.92 60.37 58.50 1,100 20,000 -1.3
13/04/2022
59.92
 35,400 58.59 59.92 58.15 1,000 6,000 -0.3
12/04/2022
58.59
 135,800 57.88 60.37 57.53 100 100,300 -6.6
08/04/2022
57.88
 31,100 56.82 58.06 56.82 700 0 0.0
07/04/2022
56.82
 40,000 58.06 58.06 56.73 3,000 1,300 0.1
06/04/2022
58.06
 48,900 57.26 58.06 56.82 0 100 -0.0
05/04/2022
57.26
 47,300 56.46 58.50 56.55 0 800 -0.1
04/04/2022
56.46
 92,400 53.71 56.82 54.24 37,100 100 2.3
01/04/2022
53.71
 23,100 53.44 53.89 53.18 5,500 0 0.3
31/03/2022
53.44
 36,100 53.00 53.53 52.91 0 0 0
30/03/2022
53.00
 5,900 53.27 53.62 52.91 0 0 0
29/03/2022
53.27
 15,500 53.00 53.71 53.00 1,000 0 0.1
28/03/2022
53.00
 20,400 53.27 53.44 52.91 0 0 0
25/03/2022
53.27
 18,000 53.36 53.71 53.18 0 0 0
24/03/2022
53.36
 15,600 53.27 53.71 53.27 0 0 0
23/03/2022
53.27
 15,400 53.27 54.15 53.00 0 100 -0.0
22/03/2022
53.27
 18,200 53.09 53.80 52.38 0 3,100 -0.2
21/03/2022
53.09
 18,700 53.09 54.15 53.09 0 0 0
18/03/2022
53.09
 24,900 53.98 54.07 53.09 0 300 -0.0
17/03/2022
53.98
 22,200 53.98 54.33 53.09 1,400 2,300 -0.1
16/03/2022
53.98
 14,500 54.86 55.22 53.98 0 2,700 -0.2
15/03/2022
54.86
 23,600 54.86 55.75 54.15 10,000 1,000 0.6
14/03/2022
54.86
 18,400 54.69 55.04 54.60 0 400 -0.0
11/03/2022
54.69
 37,500 54.60 56.02 54.33 1,000 1,400 -0.0
10/03/2022
54.60
 27,300 53.27 54.60 53.27 1,500 700 0.0
09/03/2022
53.27
 25,500 52.20 54.60 51.93 0 100 -0.0
08/03/2022
52.20
 26,100 52.73 52.73 52.11 0 200 -0.0
07/03/2022
52.73
 26,300 53.27 53.27 52.02 1,300 1,000 0.0
04/03/2022
53.27
 41,200 52.82 53.71 52.02 0 0 0
03/03/2022
52.82
 24,100 52.56 53.27 51.93 200 0 0.0
02/03/2022
52.56
 52,400 53.71 54.33 52.47 1,100 0 0.1
01/03/2022
53.71
 58,100 54.15 55.31 53.36 6,400 0 0.4
28/02/2022
54.15
 18,000 55.49 55.49 53.71 2,000 0 0.1
25/02/2022
55.49
 76,100 53.89 55.84 54.07 2,000 31,800 -1.8
24/02/2022
53.89
 87,000 55.84 56.64 52.47 1,100 1,600 -0.0
23/02/2022
55.84
 39,700 56.82 57.00 55.84 0 1,400 -0.1
22/02/2022
56.82
 47,200 56.91 57.35 55.49 1,000 700 0.0
21/02/2022
56.91
 74,400 55.84 57.26 55.13 3,800 0 0.2
18/02/2022
55.84
 93,100 53.27 55.93 53.27 1,200 2,200 -0.1
17/02/2022
53.27
 71,800 52.02 53.27 51.49 0 200 -0.0
16/02/2022
52.02
 20,100 51.85 52.38 51.85 0 0 0
15/02/2022
51.85
 12,600 51.49 51.85 51.14 0 0 0
14/02/2022
51.49
 36,500 50.43 52.38 51.31 100 2,000 -0.1
11/02/2022
50.43
 39,800 50.78 50.78 50.16 0 700 -0.0
10/02/2022
50.78
 28,400 51.14 51.14 50.07 0 0 0
09/02/2022
51.14
 23,500 51.85 53.18 49.89 0 0 0
08/02/2022
51.85
 47,200 50.25 52.56 51.05 1,200 2,500 -0.1
07/02/2022
50.25
 102,900 46.96 50.25 47.94 0 1,700 -0.1
28/01/2022
46.96
 24,200 46.96 47.23 46.34 0 6,200 -0.3
27/01/2022
46.96
 8,700 46.25 46.96 46.25 100 1,700 -0.1
26/01/2022
46.25
 26,100 45.81 47.23 46.16 400 0 0
25/01/2022
45.81
 14,700 45.54 46.16 45.72 400 100 0.0
24/01/2022
45.54
 16,400 45.99 46.43 45.54 0 2,000 -0.1
21/01/2022
45.99
 23,200 46.16 46.34 45.10 1,000 0 0.1
20/01/2022
46.16
 13,500 46.25 46.25 45.72 1,500 0 0.1
19/01/2022
46.25
 13,400 46.34 46.96 46.16 1,100 0 0.1
18/01/2022
46.34
 26,400 46.08 47.14 45.99 1,500 0 0.1
17/01/2022
46.08
 14,500 45.72 46.87 46.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |