CTCP Dịch vụ Hàng không Taseco (ast)

76.80
0.90
(1.19%)
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
(2025-11-05) 		3.90 5.42% 249,400 85,700 6.3
72
76.80
76.80
2 tháng
(2025-10-06) 		4.50 6.30% 475,500 141,400 10.4
70.40
76.80
76.80
3 tháng
(2025-09-08) 		9.62 14.52% 643,300 179,300 13.1
66.28
76.80
76.80
6 tháng
(2025-06-09) 		14.37 23.34% 2,271,900 442,100 31.1
60.47
76.80
76.80
12 tháng
(2024-12-10) 		24.92 48.89% 4,950,100 833,971 48.7
45.83
76.80
76.80
24 tháng
(2023-12-18) 		31.79 72.06% 10,583,600 222,942 14.6
44.11
76.80
76.80
36 tháng
(2022-12-21) 		28.19 59.07% 13,491,900 376,122 24.6
44.11
76.80
76.80
60 tháng
(2020-12-31) 		24.22 46.88% 32,514,860 867,358 64.2
41.41
76.80
76.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
43.30
 117,300 45.19 45.19 42.13 20,000 1,500 0.9
09/07/2021
45.19
 39,100 45.28 45.91 45.01 800 7,500 -0.3
08/07/2021
45.28
 19,200 45.91 45.91 45.19 100 8,000 -0.3
07/07/2021
45.91
 78,300 45.91 45.91 44.11 51,200 13,000 1.9
06/07/2021
45.91
 47,500 46.45 47.08 45.91 100 2,100 -0.1
05/07/2021
46.45
 91,100 46.27 46.99 45.91 4,400 11,500 0.0
02/07/2021
46.27
 26,400 46.63 46.72 46.18 600 900 -0.0
01/07/2021
46.63
 34,000 45.91 46.63 45.91 1,100 0 0.1
30/06/2021
45.91
 39,500 45.91 46.63 45.19 1,300 20,500 -1.0
29/06/2021
45.91
 48,900 45.64 46.63 45.82 300 8,700 -0.4
28/06/2021
45.64
 34,200 45.01 46.27 45.01 1,000 6,500 -0.3
25/06/2021
45.01
 22,200 46.09 46.18 45.01 700 13,400 -0.6
24/06/2021
46.09
 58,700 46.72 46.72 45.10 2,300 7,600 -0.3
23/06/2021
46.72
 30,300 47.17 47.53 46.63 0 11,300 -0.6
22/06/2021
47.17
 45,700 46.99 47.44 46.36 4,300 12,600 -0.4
21/06/2021
46.99
 58,200 46.36 47.53 46.36 3,800 10,300 -0.3
18/06/2021
46.36
 18,100 46.09 46.36 45.82 8,600 500 0.4
17/06/2021
46.09
 31,900 46.27 46.27 44.83 15,900 1,600 0.7
16/06/2021
46.27
 32,000 45.91 46.81 45.91 10,800 5,300 0.3
15/06/2021
45.91
 47,100 46.09 46.36 45.01 23,300 6,200 0.9
14/06/2021
46.09
 102,600 45.28 46.09 44.74 42,800 8,000 1.8
11/06/2021
45.28
 48,100 45.82 46.36 45.10 18,500 2,600 0.8
10/06/2021
45.82
 117,300 44.11 46.36 43.39 50,500 30,500 1.0
09/06/2021
44.11
 106,100 42.45 44.29 42.45 16,800 38,800 -1.1
08/06/2021
42.45
 180,000 42.49 43.21 42.31 46,200 144,800 -4.7
07/06/2021
42.49
 117,000 42.76 43.21 41.68 6,900 78,900 -3.4
04/06/2021
42.76
 86,100 42.63 43.89 42.58 5,100 51,300 -2.2
03/06/2021
42.63
 91,300 41.59 43.21 42.31 13,100 64,600 -2.4
02/06/2021
41.59
 74,200 41.73 41.73 41.41 200 44,600 -2.1
01/06/2021
41.73
 17,100 42.00 42.00 41.46 100 2,800 -0.1
31/05/2021
42.00
 33,400 42.31 42.31 41.41 1,400 9,100 -0.4
28/05/2021
42.31
 43,600 41.86 43.66 41.86 0 30,600 -1.4
27/05/2021
41.86
 59,700 43.12 43.30 41.86 600 35,300 -1.6
26/05/2021
43.12
 61,800 43.75 43.75 43.08 100 33,100 -1.6
25/05/2021
43.75
 34,200 45.01 45.01 43.75 9,900 22,800 -0.6
24/05/2021
45.01
 101,800 44.92 45.01 43.21 88,100 43,500 2.2
21/05/2021
44.92
 77,900 44.92 45.19 44.11 54,100 41,000 0.7
20/05/2021
44.92
 165,200 43.66 45.91 43.75 109,400 103,300 0.3
19/05/2021
43.66
 43,600 41.41 44.11 41.05 10,800 17,100 -0.3
18/05/2021
41.41
 168,000 43.39 43.57 41.23 9,400 121,200 -5.2
17/05/2021
43.39
 117,900 45.91 45.91 43.21 1,300 68,000 -3.3
14/05/2021
45.91
 22,800 46.09 46.81 45.91 3,200 13,700 -0.5
13/05/2021
46.09
 9,000 46.63 46.63 45.91 0 0 0
12/05/2021
46.63
 30,200 45.91 46.63 45.82 900 15,600 -0.8
11/05/2021
45.91
 20,000 45.55 46.09 45.28 400 5,200 -0.2
10/05/2021
45.55
 52,900 46.72 46.72 45.10 2,200 1,400 0.0
07/05/2021
46.72
 37,700 48.16 48.16 45.91 100 8,900 -0.5
06/05/2021
48.16
 25,700 48.79 48.79 48.16 7,700 900 0.4
05/05/2021
48.79
 15,300 49.52 49.52 48.61 700 0 0.0
04/05/2021
49.52
 100,800 49.88 49.88 46.81 81,800 58,200 1.3
29/04/2021
49.88
 27,200 48.61 49.97 48.61 16,000 600 0.8
28/04/2021
48.61
 74,100 48.61 49.34 47.89 38,100 400 2.0
27/04/2021
48.61
 37,900 49.16 49.16 47.71 1,000 500 0.0
26/04/2021
49.16
 27,900 50.42 50.51 49.07 1,100 2,000 -0.0
23/04/2021
50.42
 31,000 49.97 50.42 49.52 0 8,200 -0.5
22/04/2021
49.97
 62,900 51.50 51.68 49.97 1,300 27,300 -1.5
20/04/2021
51.50
 47,200 51.32 53.12 51.32 4,900 27,800 -1.3
19/04/2021
51.32
 49,600 51.77 52.67 51.32 100 15,700 -0.9
16/04/2021
51.77
 48,700 53.03 53.30 51.23 800 5,400 -0.3
15/04/2021
53.03
 54,500 53.66 53.66 52.94 0 700 -0.0
14/04/2021
53.66
 52,900 53.93 53.93 53.21 100 10,500 -0.6
13/04/2021
53.93
 34,700 54.38 54.56 53.57 1,000 800 0.0
12/04/2021
54.38
 42,100 55.55 55.55 54.29 500 400 0.0
09/04/2021
55.55
 14,900 55.64 55.64 54.47 1,100 2,100 -0.1
08/04/2021
55.64
 22,800 55.37 55.82 55.37 12,200 1,000 0.7
07/04/2021
55.37
 17,500 54.47 55.82 54.47 14,000 400 0.8
06/04/2021
54.47
 28,900 54.47 54.74 54.02 500 400 0.0
05/04/2021
54.47
 34,300 56.00 56.09 54.47 0 11,300 -0.7
02/04/2021
56.00
 28,800 55.82 56.27 55.46 14,200 100 0.9
01/04/2021
55.82
 37,800 55.37 55.82 54.47 17,000 500 1.0
31/03/2021
55.37
 26,600 55.46 56.27 54.83 2,000 3,300 -0.1
30/03/2021
55.46
 35,200 54.02 55.82 54.02 10,600 1,500 0.6
29/03/2021
54.02
 37,600 53.39 54.47 53.57 2,700 400 0.1
26/03/2021
53.39
 55,200 54.02 54.02 52.67 12,500 900 0.7
25/03/2021
54.02
 42,200 54.74 54.74 53.12 2,900 3,900 -0.1
24/03/2021
54.74
 42,100 54.92 54.92 54.02 500 6,700 -0.4
23/03/2021
54.92
 42,400 55.82 55.91 54.92 300 14,500 -0.9
22/03/2021
55.82
 49,800 55.82 56.63 55.82 700 27,800 -1.7
19/03/2021
55.82
 51,400 56.09 56.90 55.82 0 16,700 -1.0
18/03/2021
56.09
 23,600 56.09 56.81 56.09 0 800 -0.1
17/03/2021
56.09
 39,400 56.18 57.17 55.82 1,500 25,000 -1.5
16/03/2021
56.18
 137,800 55.91 56.72 55.55 94,200 34,800 3.7
15/03/2021
55.91
 82,000 56.45 57.17 55.91 0 7,800 -0.5
12/03/2021
56.45
 46,300 56.81 56.99 56.27 0 15,500 -1.0
11/03/2021
56.81
 69,400 57.26 57.71 56.81 1,000 12,900 -0.8
10/03/2021
57.26
 162,100 57.17 57.44 56.27 100,000 51,700 3.1
09/03/2021
57.17
 38,900 57.71 57.71 57.08 0 4,900 -0.3
08/03/2021
57.71
 63,700 58.16 59.87 57.71 0 31,500 -2.0
05/03/2021
58.16
 56,000 59.06 59.06 57.62 400 8,600 -0.5
04/03/2021
59.06
 127,900 58.70 60.05 58.52 73,300 72,500 0.1
03/03/2021
58.70
 151,700 57.62 59.15 57.62 67,300 84,200 -1.1
02/03/2021
57.62
 156,000 57.53 58.79 57.62 42,200 74,600 -2.1
01/03/2021
57.53
 89,900 57.53 58.97 57.53 800 57,800 -3.7
26/02/2021
57.53
 51,300 56.72 58.07 56.27 2,500 3,200 -0.0
25/02/2021
56.72
 56,300 55.82 57.53 55.91 600 31,000 -1.9
24/02/2021
55.82
 117,400 56.99 58.52 55.82 0 70,600 -4.5
23/02/2021
56.99
 208,000 55.37 58.52 55.82 69,100 100,400 -2.0
22/02/2021
55.37
 90,800 54.38 55.46 53.03 74,100 33,600 2.5
19/02/2021
54.38
 62,000 54.20 54.38 52.85 35,200 26,100 0.5
18/02/2021
54.20
 45,300 53.57 54.92 52.67 800 4,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |