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)
17/02/2021
53.57
 48,500 52.67 53.66 52.04 29,400 2,000 1.6
09/02/2021
52.67
 105,500 51.77 52.67 51.23 77,200 66,900 0.6
08/02/2021
51.77
 54,700 52.76 52.76 51.32 23,700 700 1.3
05/02/2021
52.76
 30,500 52.22 52.76 52.22 2,900 2,000 0.1
04/02/2021
52.22
 76,000 51.32 52.40 51.32 5,700 4,500 0.1
03/02/2021
51.32
 55,800 51.05 51.59 49.97 1,900 8,800 -0.4
02/02/2021
51.05
 47,300 50.42 51.77 48.79 2,500 1,700 0.0
01/02/2021
50.42
 105,900 52.67 52.67 49.79 400 54,800 -3.1
29/01/2021
52.67
 167,900 51.14 53.39 47.62 89,400 11,500 4.4
28/01/2021
51.14
 56,100 54.92 54.92 51.14 5,200 3,100 0.1
27/01/2021
54.92
 62,000 55.28 56.27 53.75 36,300 9,500 1.6
26/01/2021
55.28
 47,800 57.08 57.08 55.28 700 5,900 -0.3
25/01/2021
57.08
 64,200 57.62 57.62 56.36 29,100 3,000 1.7
22/01/2021
57.62
 81,100 56.27 57.98 55.82 40,100 36,300 0.2
21/01/2021
56.27
 46,100 56.63 57.08 56.00 100 10,300 -0.6
20/01/2021
56.63
 192,600 53.48 57.17 52.85 100,200 52,800 2.8
19/01/2021
53.48
 220,200 53.57 54.20 53.12 178,900 8,500 10.1
18/01/2021
53.57
 144,000 53.39 53.84 52.67 92,800 7,700 5.1
15/01/2021
53.39
 137,900 54.02 54.02 52.76 2,400 53,000 -3.0
14/01/2021
54.02
 82,900 52.76 54.02 52.58 20,100 0 1.2
13/01/2021
52.76
 130,600 53.75 53.93 52.67 2,300 51,700 -2.9
12/01/2021
53.75
 133,600 52.04 53.75 52.04 4,900 19,200 -0.8
11/01/2021
52.04
 62,300 51.50 52.13 51.50 1,000 1,000 0.0
08/01/2021
51.50
 106,400 51.32 52.13 51.41 400 2,500 -0.1
07/01/2021
51.32
 33,100 51.50 51.50 50.33 1,000 1,100 -0.0
06/01/2021
51.50
 92,100 51.50 51.59 51.05 62,800 1,200 3.5
05/01/2021
51.50
 44,700 51.59 51.59 51.23 2,000 2,800 -0.0
04/01/2021
51.59
 55,500 51.68 51.95 51.41 700 1,700 -0.1
31/12/2020
51.68
 28,860 51.77 51.77 50.96 190 540 -0.0
30/12/2020
51.77
 131,870 50.69 52.22 51.14 32,690 55,300 -1.3
29/12/2020
50.69
 112,050 49.70 50.87 49.43 35,060 1,510 1.9
28/12/2020
49.70
 43,910 49.79 50.24 49.61 1,120 2,240 -0.1
25/12/2020
49.79
 40,370 49.52 49.79 49.16 10,960 2,410 0.5
24/12/2020
49.52
 88,060 49.52 49.88 48.79 60,680 3,930 3.1
23/12/2020
49.52
 98,200 49.79 50.33 49.43 44,790 22,900 1.2
22/12/2020
49.79
 119,020 49.79 50.06 49.25 50,480 600 2.7
21/12/2020
49.79
 147,680 50.24 50.60 49.79 74,050 28,160 2.6
18/12/2020
50.24
 65,370 50.06 50.42 49.97 35,820 5,670 1.7
17/12/2020
50.06
 120,740 50.96 50.96 50.06 3,560 50,020 -2.6
16/12/2020
50.96
 103,890 50.69 51.14 50.60 33,400 25,220 0.5
15/12/2020
50.69
 111,940 50.33 51.32 50.42 37,230 24,780 0.7
14/12/2020
50.33
 66,620 50.24 50.96 49.79 6,130 1,060 0.3
11/12/2020
50.24
 96,820 49.88 50.33 49.52 52,580 15,960 2.0
10/12/2020
49.88
 97,550 50.60 50.87 49.88 45,200 1,350 2.5
09/12/2020
50.60
 109,230 49.79 51.23 50.42 42,200 21,740 1.2
08/12/2020
49.79
 141,930 49.25 50.87 49.43 36,500 15,020 1.2
07/12/2020
49.25
 152,470 48.61 49.25 48.52 37,730 2,000 2.0
04/12/2020
48.61
 99,320 48.70 48.79 48.25 47,120 0 2.5
03/12/2020
48.70
 113,570 48.61 49.07 48.07 78,900 0 4.3
02/12/2020
48.61
 64,760 49.07 49.07 48.16 26,940 240 1.4
01/12/2020
49.07
 229,580 47.98 49.34 46.90 116,450 0 6.2
30/11/2020
47.98
 76,650 47.89 48.25 47.53 45,230 0 2.4
27/11/2020
47.89
 59,490 47.71 47.98 47.26 31,290 0 1.7
26/11/2020
47.71
 46,430 47.71 47.71 46.72 15,470 0 0.8
25/11/2020
47.71
 73,760 47.71 48.61 46.99 15,210 1,410 0.7
24/11/2020
47.71
 130,970 48.98 49.25 47.71 39,880 690 2.1
23/11/2020
48.98
 205,320 48.61 49.25 48.43 15,170 10 0.8
20/11/2020
48.61
 215,730 46.72 48.61 46.72 79,330 1,150 4.1
19/11/2020
46.72
 120,590 45.73 46.90 45.73 58,190 0 3.0
18/11/2020
45.73
 103,410 46.09 46.09 45.64 21,550 0 1.1
17/11/2020
46.09
 83,650 45.64 46.18 45.46 22,110 0 1.1
16/11/2020
45.64
 175,700 46.18 46.18 45.46 74,390 0 3.8
13/11/2020
46.18
 119,470 46.09 46.18 45.28 37,420 950 1.9
12/11/2020
46.09
 53,520 46.54 46.54 45.46 3,010 0 0.2
11/11/2020
46.54
 138,810 46.18 48.16 46.27 11,750 2,300 0.5
10/11/2020
46.18
 464,250 43.21 46.18 44.52 100,660 337,900 -12.0
09/11/2020
43.21
 31,160 42.76 43.35 42.81 13,850 0 0.7
06/11/2020
42.76
 19,750 42.76 42.94 42.76 8,460 0 0.4
05/11/2020
42.76
 48,130 42.72 42.90 42.67 35,100 0 1.7
04/11/2020
42.72
 38,840 42.49 43.21 42.49 9,070 20,000 -0.5
03/11/2020
42.49
 53,610 42.22 42.67 42.22 14,110 33,000 -0.9
02/11/2020
42.22
 21,840 41.95 42.31 41.50 130 10 0.0
30/10/2020
41.95
 17,180 42.13 42.85 41.86 0 3,710 -0.2
29/10/2020
42.13
 63,740 40.69 42.31 40.65 24,370 1,250 1.1
28/10/2020
40.69
 217,940 43.39 43.39 40.51 2,400 70,700 -3.1
27/10/2020
43.39
 103,720 44.61 44.61 43.39 2,240 29,570 -1.1
26/10/2020
44.61
 155,140 44.74 44.88 44.52 103,600 68,660 1.7
23/10/2020
44.74
 78,600 44.65 45.19 44.61 38,000 25,000 0.6
22/10/2020
44.65
 67,020 44.56 44.79 44.38 48,140 24,140 1.2
21/10/2020
44.56
 81,430 44.65 44.92 44.47 50,480 17,830 1.6
20/10/2020
44.65
 69,960 45.01 45.37 44.47 13,000 27,640 -0.7
19/10/2020
45.01
 82,490 45.64 45.73 45.01 700 36,430 -1.8
16/10/2020
45.64
 99,640 45.46 45.64 45.10 59,410 0 3.0
15/10/2020
45.46
 121,660 44.74 45.46 44.74 19,050 37,860 -1.0
14/10/2020
44.74
 46,090 44.65 45.28 44.65 1,280 1,490 -0.0
13/10/2020
44.65
 29,770 44.74 45.01 44.47 440 3,230 -0.1
12/10/2020
44.74
 103,590 44.74 45.01 44.56 52,610 20,020 1.6
09/10/2020
44.74
 111,120 45.28 45.28 44.56 31,000 37,650 -0.3
08/10/2020
45.28
 77,450 45.46 45.46 44.74 15,220 4,230 0.5
07/10/2020
45.46
 58,480 45.82 45.82 45.19 1,850 100 0.1
06/10/2020
45.82
 86,010 45.82 46.36 45.82 0 960 -0.0
05/10/2020
45.82
 59,300 45.19 45.91 45.28 4,010 910 0.2
02/10/2020
45.19
 106,570 45.82 46.09 43.21 100 7,410 -0.4
01/10/2020
45.82
 113,440 45.55 46.36 45.64 5,150 1,030 0.2
30/09/2020
45.55
 66,980 45.55 45.73 45.19 4,510 1,190 0.2
29/09/2020
45.55
 127,440 46.27 46.36 45.55 300 0 0.0
28/09/2020
46.27
 87,350 46.36 46.72 46.00 300 210 0.0
25/09/2020
46.36
 137,420 46.36 46.81 46.00 3,800 480 0.2
24/09/2020
46.36
 200,900 47.62 47.80 46.36 1,300 7,640 -0.3
23/09/2020
47.62
 108,620 47.44 47.89 47.44 33,990 8,240 1.4

Chính sách bảo mật | Điều khoản sử dụng |