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)
27/06/2022
43.28
 34,300 41.50 43.50 41.80 0 1,000 -0.1
24/06/2022
41.50
 16,300 41.95 42.54 41.50 1,000 0 0.1
23/06/2022
41.95
 15,400 41.43 42.17 41.43 0 0 -0.0
22/06/2022
41.43
 29,900 41.43 43.28 41.43 0 100 -0.0
21/06/2022
41.43
 24,900 42.69 42.69 41.43 0 0 0.0
20/06/2022
42.69
 32,300 42.84 42.91 42.17 700 0 0.0
17/06/2022
42.84
 35,300 42.32 42.91 41.58 2,000 600 0.1
16/06/2022
42.32
 20,500 42.10 42.54 41.80 400 100 0.0
15/06/2022
42.10
 23,600 41.80 42.10 41.21 0 2,100 -0.1
14/06/2022
41.80
 34,200 41.21 42.10 41.28 0 0 0.1
13/06/2022
41.21
 53,900 42.91 42.91 40.84 1,600 0 0.1
10/06/2022
42.91
 42,700 42.91 43.35 42.10 2,000 1,100 0.1
09/06/2022
42.91
 7,800 41.13 42.91 41.43 1,800 0 0.1
08/06/2022
41.13
 98,100 41.21 43.50 40.99 0 100 -0.0
07/06/2022
41.21
 10,900 40.99 41.36 40.84 0 0 0
06/06/2022
40.99
 15,500 40.99 41.73 40.76 100 0 0.0
03/06/2022
40.99
 9,800 40.76 41.73 40.84 500 0 0.0
02/06/2022
40.76
 10,300 40.91 41.13 40.76 0 0 -0.0
01/06/2022
40.91
 4,300 41.21 41.36 40.76 0 0 -0.0
31/05/2022
41.21
 20,800 40.69 41.80 40.69 0 800 -0.0
30/05/2022
40.69
 14,300 41.13 41.65 40.69 2,100 0 0.1
27/05/2022
41.13
 4,700 41.06 41.43 40.69 0 0 0.1
26/05/2022
41.06
 6,800 40.69 42.10 41.06 0 0 0.1
25/05/2022
40.69
 10,900 40.69 41.21 40.47 1,600 0 0.1
24/05/2022
40.69
 38,300 40.69 40.84 40.54 33,600 34,700 -0.1
23/05/2022
40.69
 43,500 39.58 41.06 40.47 31,000 0 1.7
20/05/2022
39.58
 64,800 40.76 41.43 39.21 55,500 56,400 -0.0
19/05/2022
40.76
 15,700 40.69 41.06 38.47 8,500 0 0.5
18/05/2022
40.69
 23,700 41.43 41.43 40.62 15,000 0 0.8
17/05/2022
41.43
 31,600 39.21 41.73 38.25 21,200 0 1.2
16/05/2022
39.21
 50,500 37.51 39.95 37.36 31,700 1,400 1.6
13/05/2022
37.51
 65,900 40.32 40.32 37.51 25,500 1,800 1.2
12/05/2022
40.32
 61,600 42.61 42.61 40.32 22,900 6,700 0.9
11/05/2022
42.61
 11,600 42.54 42.91 42.17 1,600 1,300 0.0
10/05/2022
42.54
 26,800 42.24 42.54 40.69 4,300 0 0.2
09/05/2022
42.24
 51,200 45.35 45.35 42.24 4,300 0 0.2
06/05/2022
45.35
 11,200 45.87 45.87 44.46 400 500 -0.0
05/05/2022
45.87
 13,500 45.94 46.46 45.13 200 100 0.0
04/05/2022
45.94
 15,500 46.16 47.72 45.87 200 0 0.0
29/04/2022
46.16
 25,100 45.13 46.24 44.76 100 6,900 -0.4
28/04/2022
45.13
 65,800 45.28 47.35 44.98 2,700 58,400 -3.4
27/04/2022
45.28
 33,700 45.65 45.65 42.47 1,800 0 0.1
26/04/2022
45.65
 34,900 43.65 45.65 41.13 5,400 3,300 0.1
25/04/2022
43.65
 105,400 45.65 46.61 43.65 46,100 21,200 1.5
22/04/2022
45.65
 34,000 46.24 47.72 45.13 1,000 300 0.0
21/04/2022
46.24
 63,300 47.72 47.72 45.13 4,600 4,300 0.0
20/04/2022
47.72
 40,600 48.83 48.83 47.72 3,400 1,200 0.1
19/04/2022
48.83
 34,100 50.31 50.38 48.83 0 1,500 -0.1
18/04/2022
50.31
 108,900 47.94 50.38 46.68 0 17,900 -1.2
15/04/2022
47.94
 42,400 48.75 49.05 47.42 600 0 0
14/04/2022
48.75
 38,100 49.94 50.31 48.75 1,100 20,000 -1.3
13/04/2022
49.94
 35,400 48.83 49.94 48.46 1,000 6,000 -0.3
12/04/2022
48.83
 135,800 48.24 50.31 47.94 100 100,300 -6.6
08/04/2022
48.24
 31,100 47.35 48.38 47.35 700 0 0.0
07/04/2022
47.35
 40,000 48.38 48.38 47.27 3,000 1,300 0.1
06/04/2022
48.38
 48,900 47.72 48.38 47.35 0 100 -0.0
05/04/2022
47.72
 47,300 47.05 48.75 47.13 0 800 -0.1
04/04/2022
47.05
 92,400 44.76 47.35 45.20 37,100 100 2.3
01/04/2022
44.76
 23,100 44.54 44.91 44.31 5,500 0 0.3
31/03/2022
44.54
 36,100 44.17 44.61 44.09 0 0 0
30/03/2022
44.17
 5,900 44.39 44.68 44.09 0 0 0
29/03/2022
44.39
 15,500 44.17 44.76 44.17 1,000 0 0.1
28/03/2022
44.17
 20,400 44.39 44.54 44.09 0 0 0
25/03/2022
44.39
 18,000 44.46 44.76 44.31 0 0 0
24/03/2022
44.46
 15,600 44.39 44.76 44.39 0 0 0
23/03/2022
44.39
 15,400 44.39 45.13 44.17 0 100 -0.0
22/03/2022
44.39
 18,200 44.24 44.83 43.65 0 3,100 -0.2
21/03/2022
44.24
 18,700 44.24 45.13 44.24 0 0 0
18/03/2022
44.24
 24,900 44.98 45.05 44.24 0 300 -0.0
17/03/2022
44.98
 22,200 44.98 45.28 44.24 1,400 2,300 -0.1
16/03/2022
44.98
 14,500 45.72 46.02 44.98 0 2,700 -0.2
15/03/2022
45.72
 23,600 45.72 46.46 45.13 10,000 1,000 0.6
14/03/2022
45.72
 18,400 45.57 45.87 45.50 0 400 -0.0
11/03/2022
45.57
 37,500 45.50 46.68 45.28 1,000 1,400 -0.0
10/03/2022
45.50
 27,300 44.39 45.50 44.39 1,500 700 0.0
09/03/2022
44.39
 25,500 43.50 45.50 43.28 0 100 -0.0
08/03/2022
43.50
 26,100 43.94 43.94 43.43 0 200 -0.0
07/03/2022
43.94
 26,300 44.39 44.39 43.35 1,300 1,000 0.0
04/03/2022
44.39
 41,200 44.02 44.76 43.35 0 0 0
03/03/2022
44.02
 24,100 43.80 44.39 43.28 200 0 0.0
02/03/2022
43.80
 52,400 44.76 45.28 43.72 1,100 0 0.1
01/03/2022
44.76
 58,100 45.13 46.09 44.46 6,400 0 0.4
28/02/2022
45.13
 18,000 46.24 46.24 44.76 2,000 0 0.1
25/02/2022
46.24
 76,100 44.91 46.53 45.05 2,000 31,800 -1.8
24/02/2022
44.91
 87,000 46.53 47.20 43.72 1,100 1,600 -0.0
23/02/2022
46.53
 39,700 47.35 47.50 46.53 0 1,400 -0.1
22/02/2022
47.35
 47,200 47.42 47.79 46.24 1,000 700 0.0
21/02/2022
47.42
 74,400 46.53 47.72 45.94 3,800 0 0.2
18/02/2022
46.53
 93,100 44.39 46.61 44.39 1,200 2,200 -0.1
17/02/2022
44.39
 71,800 43.35 44.39 42.91 0 200 -0.0
16/02/2022
43.35
 20,100 43.21 43.65 43.21 0 0 0
15/02/2022
43.21
 12,600 42.91 43.21 42.61 0 0 0
14/02/2022
42.91
 36,500 42.02 43.65 42.76 100 2,000 -0.1
11/02/2022
42.02
 39,800 42.32 42.32 41.80 0 700 -0.0
10/02/2022
42.32
 28,400 42.61 42.61 41.73 0 0 0
09/02/2022
42.61
 23,500 43.21 44.31 41.58 0 0 0
08/02/2022
43.21
 47,200 41.87 43.80 42.54 1,200 2,500 -0.1
07/02/2022
41.87
 102,900 39.14 41.87 39.95 0 1,700 -0.1
28/01/2022
39.14
 24,200 39.14 39.36 38.62 0 6,200 -0.3
27/01/2022
39.14
 8,700 38.54 39.14 38.54 100 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |