CTCP Dịch vụ Hàng không Taseco (ast)

71.50
-0.80
(-1.11%)
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
(2026-05-20) 		1.69 2.40% 42,600 10,600 0
69.90
72.40
71.50
2 tháng
(2026-04-20) 		4.26 6.26% 216,600 55,400 0
67.06
72.40
71.50
3 tháng
(2026-03-23) 		3.37 4.89% 288,800 96,700 3.1
65.28
72.40
71.50
6 tháng
(2025-12-22) 		-2.94 -3.91% 1,326,600 420,800 25.7
65.28
76.33
71.50
12 tháng
(2025-06-24) 		12 19.90% 3,279,900 869,500 57.0
60.30
76.33
71.50
24 tháng
(2024-07-01) 		16.61 29.83% 7,527,400 1,352,647 79.7
45.20
76.33
71.50
36 tháng
(2023-07-05) 		19.65 37.33% 13,147,300 589,242 37.9
43.50
76.33
71.50
60 tháng
(2021-07-15) 		28.98 66.88% 25,252,000 1,631,908 103.9
40.84
76.33
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
45.72
 20,100 46.87 46.87 45.72 0 0 0
13/01/2022
46.87
 6,700 46.61 47.05 46.52 700 0 0.0
12/01/2022
46.61
 8,400 46.79 46.79 46.16 200 100 0.0
11/01/2022
46.79
 17,900 47.32 47.50 46.61 1,800 0 0.1
10/01/2022
47.32
 17,600 47.05 47.32 46.52 600 0 0
07/01/2022
47.05
 7,300 47.50 47.50 46.52 0 0 0
06/01/2022
47.50
 45,000 47.50 47.50 46.43 0 26,300 -1.4
05/01/2022
47.50
 26,100 47.23 47.76 47.32 5,000 0 0.3
04/01/2022
47.23
 26,000 46.87 47.94 47.05 0 100 -0.0
31/12/2021
46.87
 5,400 47.23 47.32 46.79 0 0 0
30/12/2021
47.23
 3,800 46.96 47.50 47.23 800 0 0.0
29/12/2021
46.96
 21,200 46.96 47.41 46.96 1,200 0 0.1
28/12/2021
46.96
 13,600 46.61 47.32 46.61 0 100 -0.0
27/12/2021
46.61
 12,200 46.87 47.23 46.34 0 2,000 -0.1
24/12/2021
46.87
 9,200 46.25 47.32 46.25 100 0 0
23/12/2021
46.25
 29,700 46.96 47.14 46.16 20,000 0 1.1
22/12/2021
46.96
 52,400 45.28 48.30 45.45 1,200 4,600 -0.2
21/12/2021
45.28
 39,500 46.79 47.67 45.28 100 7,600 -0.4
20/12/2021
46.79
 42,200 47.58 48.21 46.34 15,000 1,900 0.7
17/12/2021
47.58
 23,900 47.85 48.21 46.34 100 0 0.0
16/12/2021
47.85
 16,300 46.61 48.83 46.79 0 0 0
15/12/2021
46.61
 48,200 47.05 47.76 45.72 200 900 -0.0
14/12/2021
47.05
 22,400 47.76 48.03 47.05 3,900 2,100 0.1
13/12/2021
47.76
 25,500 47.50 47.76 47.05 100 700 -0.0
10/12/2021
47.50
 37,600 47.94 48.74 47.50 0 6,600 -0.4
09/12/2021
47.94
 12,900 48.83 48.83 47.67 200 1,000 -0.0
08/12/2021
48.83
 35,000 47.41 49.01 47.58 0 0 0
07/12/2021
47.41
 5,700 46.52 47.50 46.70 0 0 0
06/12/2021
46.52
 20,700 47.85 47.94 46.43 700 0 0.0
03/12/2021
47.85
 10,300 48.83 49.36 47.67 0 200 -0.0
02/12/2021
48.83
 100,800 46.96 50.25 47.67 0 5,300 -0.3
01/12/2021
46.96
 15,800 47.14 47.50 46.79 100 2,400 -0.1
30/11/2021
47.14
 16,400 47.14 47.94 47.14 1,100 3,900 -0.1
29/11/2021
47.14
 45,200 48.38 48.38 47.05 200 3,000 0
26/11/2021
48.38
 13,100 47.94 48.74 47.50 0 1,900 -0.1
25/11/2021
47.94
 34,700 47.41 48.47 47.76 0 0 0
24/11/2021
47.41
 64,900 47.94 47.94 47.41 0 50,200 -2.7
23/11/2021
47.94
 14,700 47.58 48.83 47.94 0 0 0
22/11/2021
47.58
 13,800 47.94 48.83 47.58 0 0 0
19/11/2021
47.94
 40,200 49.18 49.18 47.94 5,400 2,000 0.2
18/11/2021
49.18
 67,100 48.47 49.72 48.47 25,600 100 1.4
17/11/2021
48.47
 17,700 48.38 49.27 48.47 0 100 -0.0
16/11/2021
48.38
 46,200 49.72 49.72 48.38 500 500 -0.0
15/11/2021
49.72
 37,500 48.30 49.72 47.94 0 600 -0.0
12/11/2021
48.30
 36,600 48.30 48.30 47.41 200 0 0.0
11/11/2021
48.30
 45,000 48.65 48.65 47.76 1,100 0 0.1
10/11/2021
48.65
 33,300 48.38 48.83 47.94 1,400 9,000 -0.4
09/11/2021
48.38
 25,500 48.74 49.01 48.21 3,500 6,400 -0.2
08/11/2021
48.74
 42,500 48.21 49.72 48.21 1,300 9,000 -0.4
05/11/2021
48.21
 51,600 47.76 48.74 47.76 0 5,600 -0.3
04/11/2021
47.76
 28,900 48.38 48.38 47.50 100 500 0
03/11/2021
48.38
 36,400 48.74 48.83 47.94 1,200 2,300 -0.1
02/11/2021
48.74
 22,700 49.36 49.36 48.47 300 700 -0.0
01/11/2021
49.36
 32,000 48.38 49.72 48.47 3,200 2,000 0.1
29/10/2021
48.38
 26,700 48.92 48.92 48.12 0 100 -0.0
28/10/2021
48.92
 14,800 49.54 49.54 48.56 0 200 -0.0
27/10/2021
49.54
 27,400 49.09 49.54 47.94 3,100 7,800 -0.3
26/10/2021
49.09
 31,500 49.54 49.54 48.47 2,000 800 0.1
25/10/2021
49.54
 35,700 49.80 49.80 48.83 100 900 -0.0
22/10/2021
49.80
 18,000 50.51 50.51 49.80 0 500 -0.0
21/10/2021
50.51
 32,500 51.05 51.40 50.16 0 4,300 -0.2
20/10/2021
51.05
 15,900 51.05 51.85 50.51 0 600 -0.0
19/10/2021
51.05
 15,900 51.31 51.31 50.78 100 1,900 -0.1
18/10/2021
51.31
 16,900 51.40 51.93 51.31 7,500 1,000 0.4
15/10/2021
51.40
 15,200 51.31 51.85 51.05 3,700 400 0.2
14/10/2021
51.31
 22,500 51.22 51.93 51.05 10,100 900 0.5
13/10/2021
51.22
 9,400 51.14 51.49 50.87 100 1,900 -0.1
12/10/2021
51.14
 16,900 51.40 51.49 50.87 0 5,000 -0.3
11/10/2021
51.40
 47,800 50.51 52.38 49.54 500 18,000 -1.0
08/10/2021
50.51
 9,900 50.25 50.51 50.16 0 1,400 -0.1
07/10/2021
50.25
 11,100 50.07 50.60 49.72 0 0 0
06/10/2021
50.07
 16,100 49.27 50.43 49.36 10,400 2,100 0.5
05/10/2021
49.27
 15,200 49.27 49.54 48.83 200 100 0.0
04/10/2021
49.27
 16,000 49.36 49.45 49.18 0 1,100 -0.1
01/10/2021
49.36
 23,600 50.16 50.16 49.36 37,450 38,650 -0.1
30/09/2021
50.16
 11,700 50.16 50.16 49.54 100 600 -0.0
29/09/2021
50.16
 14,900 50.60 50.60 49.27 2,600 1,500 0.1
28/09/2021
50.60
 68,700 48.12 50.60 48.12 51,200 100 2.9
27/09/2021
48.12
 31,200 48.21 49.54 47.94 800 1,600 -0.0
24/09/2021
48.21
 30,200 48.21 49.27 47.32 0 0 0
23/09/2021
48.21
 13,000 47.94 49.18 48.03 1,500 200 0.1
22/09/2021
47.94
 14,500 47.67 48.92 47.67 800 300 0.0
21/09/2021
47.67
 37,600 48.21 49.27 47.58 3,100 1,100 0.1
20/09/2021
48.21
 44,500 48.38 49.63 47.94 5,700 2,000 0.2
17/09/2021
48.38
 22,500 48.03 48.83 47.23 6,400 100 0.3
16/09/2021
48.03
 39,700 48.03 48.03 47.32 1,400 800 0.0
15/09/2021
48.03
 29,600 48.21 49.18 47.41 2,000 200 0.1
14/09/2021
48.21
 67,000 49.63 49.63 47.94 4,800 600 0.2
13/09/2021
49.63
 155,300 49.18 52.56 49.18 5,500 9,400 -0.2
10/09/2021
49.18
 104,500 45.99 49.18 49.01 400 1,800 -0.1
09/09/2021
45.99
 97,300 43.06 45.99 43.86 1,800 1,200 0.0
08/09/2021
43.06
 29,800 43.86 43.86 43.06 2,800 300 0.1
07/09/2021
43.86
 23,500 43.77 44.03 43.59 3,700 300 0.2
06/09/2021
43.77
 41,300 43.81 43.94 43.50 6,200 3,500 0.1
01/09/2021
43.81
 17,800 43.94 43.94 43.50 3,100 2,000 0.1
31/08/2021
43.94
 33,600 44.21 44.21 43.68 22,800 900 1.1
30/08/2021
44.21
 39,700 43.28 44.21 43.46 7,400 400 0.3
27/08/2021
43.28
 20,600 42.84 43.28 42.61 5,800 1,000 0.2
26/08/2021
42.84
 18,000 42.26 43.50 42.26 2,900 100 0.1
25/08/2021
42.26
 28,800 42.35 43.19 41.81 2,100 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |