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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |