CTCP Dịch vụ Hàng không Taseco (ast)

71
-0.90
(-1.25%)
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
(2026-02-23) 		-2.40 -3.22% 322,800 381,500 27.2
69.70
75.90
71.90
2 tháng
(2026-01-19) 		-0.60 -0.83% 727,800 446,200 31.8
69.70
75.90
71.90
3 tháng
(2025-12-18) 		-5.30 -6.85% 1,020,400 294,700 20.4
69.70
77.40
71.90
6 tháng
(2025-09-19) 		4.18 6.15% 1,657,800 441,800 31.2
67.73
77.40
71.90
12 tháng
(2025-03-24) 		20.08 38.61% 5,055,600 1,003,061 61.9
45.83
77.40
71.90
24 tháng
(2024-03-28) 		20.60 40.01% 9,361,500 1,486,787 90.5
45.83
77.40
71.90
36 tháng
(2023-04-03) 		21.95 43.78% 13,459,300 520,242 35.4
44.11
77.40
71.90
60 tháng
(2021-04-13) 		18.17 33.70% 28,607,100 948,308 72.9
41.41
77.40
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |