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)
07/09/2021
44.47
 23,500 44.38 44.65 44.20 3,700 300 0.2
06/09/2021
44.38
 41,300 44.43 44.56 44.11 6,200 3,500 0.1
01/09/2021
44.43
 17,800 44.56 44.56 44.11 3,100 2,000 0.1
31/08/2021
44.56
 33,600 44.83 44.83 44.29 22,800 900 1.1
30/08/2021
44.83
 39,700 43.89 44.83 44.07 7,400 400 0.3
27/08/2021
43.89
 20,600 43.44 43.89 43.21 5,800 1,000 0.2
26/08/2021
43.44
 18,000 42.85 44.11 42.85 2,900 100 0.1
25/08/2021
42.85
 28,800 42.94 43.80 42.40 2,100 1,600 0.0
24/08/2021
42.94
 8,800 42.94 44.07 42.76 400 300 0.0
23/08/2021
42.94
 22,600 43.21 43.62 42.81 900 1,500 -0.0
20/08/2021
43.21
 35,300 43.98 43.98 43.21 800 4,900 -0.2
19/08/2021
43.98
 23,900 43.66 44.11 43.57 100 100 -0.0
18/08/2021
43.66
 23,600 44.11 44.11 43.66 400 500 -0.0
17/08/2021
44.11
 31,900 44.29 44.29 43.66 1,800 5,000 -0.2
16/08/2021
44.29
 31,500 44.52 44.52 44.11 300 0 0.0
13/08/2021
44.52
 39,100 44.70 44.70 44.34 500 1,100 0
12/08/2021
44.70
 31,600 44.74 44.83 44.47 0 15,500 -0.8
11/08/2021
44.74
 36,600 44.29 44.97 44.34 1,100 13,900 -0.6
10/08/2021
44.29
 22,000 44.29 44.74 44.20 0 200 -0.0
09/08/2021
44.29
 20,500 44.88 44.88 44.11 700 6,100 -0.3
06/08/2021
44.88
 19,700 44.83 45.01 44.56 2,200 3,300 -0.1
05/08/2021
44.83
 28,700 44.20 45.01 43.98 1,600 4,200 -0.1
04/08/2021
44.20
 68,800 43.71 44.65 43.71 39,200 19,000 1.0
03/08/2021
43.71
 18,700 43.66 43.89 43.48 0 3,300 -0.2
02/08/2021
43.66
 34,500 43.21 44.20 43.21 1,400 6,800 -0.3
30/07/2021
43.21
 34,300 43.21 43.66 42.76 0 8,000 -0.4
29/07/2021
43.21
 32,000 43.17 43.26 42.04 19,100 10,000 0.4
28/07/2021
43.17
 26,000 43.21 44.11 42.76 0 2,700 -0.1
27/07/2021
43.21
 39,000 43.66 43.71 42.31 1,500 6,800 -0.3
26/07/2021
43.66
 12,200 43.66 43.71 43.30 100 2,100 -0.1
23/07/2021
43.66
 38,900 44.11 44.11 43.39 20,100 28,000 -0.4
22/07/2021
44.11
 15,400 45.01 45.01 43.93 0 2,300 -0.1
21/07/2021
45.01
 35,600 44.11 45.37 43.21 100 14,700 -0.7
20/07/2021
44.11
 41,900 45.37 45.37 42.49 15,400 7,300 0.4
19/07/2021
45.37
 52,400 44.02 45.37 42.04 2,000 5,800 -0.2
16/07/2021
44.02
 6,200 43.93 45.01 43.57 1,200 1,500 -0.0
15/07/2021
43.93
 21,200 43.75 44.07 42.94 100 12,800 -0.6
14/07/2021
43.75
 30,700 43.44 44.02 43.21 100 12,100 -0.6
13/07/2021
43.44
 15,400 43.30 44.02 43.30 0 10,000 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |