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)
15/10/2021
52.13
 15,200 52.04 52.58 51.77 3,700 400 0.2
14/10/2021
52.04
 22,500 51.95 52.67 51.77 10,100 900 0.5
13/10/2021
51.95
 9,400 51.86 52.22 51.59 100 1,900 -0.1
12/10/2021
51.86
 16,900 52.13 52.22 51.59 0 5,000 -0.3
11/10/2021
52.13
 47,800 51.23 53.12 50.24 500 18,000 -1.0
08/10/2021
51.23
 9,900 50.96 51.23 50.87 0 1,400 -0.1
07/10/2021
50.96
 11,100 50.78 51.32 50.42 0 0 0
06/10/2021
50.78
 16,100 49.97 51.14 50.06 10,400 2,100 0.5
05/10/2021
49.97
 15,200 49.97 50.24 49.52 200 100 0.0
04/10/2021
49.97
 16,000 50.06 50.15 49.88 0 1,100 -0.1
01/10/2021
50.06
 23,600 50.87 50.87 50.06 37,450 38,650 -0.1
30/09/2021
50.87
 11,700 50.87 50.87 50.24 100 600 -0.0
29/09/2021
50.87
 14,900 51.32 51.32 49.97 2,600 1,500 0.1
28/09/2021
51.32
 68,700 48.79 51.32 48.79 51,200 100 2.9
27/09/2021
48.79
 31,200 48.89 50.24 48.61 800 1,600 -0.0
24/09/2021
48.89
 30,200 48.89 49.97 47.98 0 0 0
23/09/2021
48.89
 13,000 48.61 49.88 48.70 1,500 200 0.1
22/09/2021
48.61
 14,500 48.34 49.61 48.34 800 300 0.0
21/09/2021
48.34
 37,600 48.89 49.97 48.25 3,100 1,100 0.1
20/09/2021
48.89
 44,500 49.07 50.33 48.61 5,700 2,000 0.2
17/09/2021
49.07
 22,500 48.70 49.52 47.89 6,400 100 0.3
16/09/2021
48.70
 39,700 48.70 48.70 47.98 1,400 800 0.0
15/09/2021
48.70
 29,600 48.89 49.88 48.07 2,000 200 0.1
14/09/2021
48.89
 67,000 50.33 50.33 48.61 4,800 600 0.2
13/09/2021
50.33
 155,300 49.88 53.30 49.88 5,500 9,400 -0.2
10/09/2021
49.88
 104,500 46.63 49.88 49.70 400 1,800 -0.1
09/09/2021
46.63
 97,300 43.66 46.63 44.47 1,800 1,200 0.0
08/09/2021
43.66
 29,800 44.47 44.47 43.66 2,800 300 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |