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)
24/08/2021
42.35
 8,800 42.35 43.46 42.17 400 300 0.0
23/08/2021
42.35
 22,600 42.61 43.01 42.21 900 1,500 -0.0
20/08/2021
42.61
 35,300 43.37 43.37 42.61 800 4,900 -0.2
19/08/2021
43.37
 23,900 43.06 43.50 42.97 100 100 -0.0
18/08/2021
43.06
 23,600 43.50 43.50 43.06 400 500 -0.0
17/08/2021
43.50
 31,900 43.68 43.68 43.06 1,800 5,000 -0.2
16/08/2021
43.68
 31,500 43.90 43.90 43.50 300 0 0.0
13/08/2021
43.90
 39,100 44.08 44.08 43.72 500 1,100 0
12/08/2021
44.08
 31,600 44.12 44.21 43.86 0 15,500 -0.8
11/08/2021
44.12
 36,600 43.68 44.34 43.72 1,100 13,900 -0.6
10/08/2021
43.68
 22,000 43.68 44.12 43.59 0 200 -0.0
09/08/2021
43.68
 20,500 44.26 44.26 43.50 700 6,100 -0.3
06/08/2021
44.26
 19,700 44.21 44.39 43.94 2,200 3,300 -0.1
05/08/2021
44.21
 28,700 43.59 44.39 43.37 1,600 4,200 -0.1
04/08/2021
43.59
 68,800 43.10 44.03 43.10 39,200 19,000 1.0
03/08/2021
43.10
 18,700 43.06 43.28 42.88 0 3,300 -0.2
02/08/2021
43.06
 34,500 42.61 43.59 42.61 1,400 6,800 -0.3
30/07/2021
42.61
 34,300 42.61 43.06 42.17 0 8,000 -0.4
29/07/2021
42.61
 32,000 42.57 42.66 41.46 19,100 10,000 0.4
28/07/2021
42.57
 26,000 42.61 43.50 42.17 0 2,700 -0.1
27/07/2021
42.61
 39,000 43.06 43.10 41.73 1,500 6,800 -0.3
26/07/2021
43.06
 12,200 43.06 43.10 42.70 100 2,100 -0.1
23/07/2021
43.06
 38,900 43.50 43.50 42.79 20,100 28,000 -0.4
22/07/2021
43.50
 15,400 44.39 44.39 43.32 0 2,300 -0.1
21/07/2021
44.39
 35,600 43.50 44.74 42.61 100 14,700 -0.7
20/07/2021
43.50
 41,900 44.74 44.74 41.90 15,400 7,300 0.4
19/07/2021
44.74
 52,400 43.41 44.74 41.46 2,000 5,800 -0.2
16/07/2021
43.41
 6,200 43.32 44.39 42.97 1,200 1,500 -0.0
15/07/2021
43.32
 21,200 43.15 43.46 42.35 100 12,800 -0.6
14/07/2021
43.15
 30,700 42.84 43.41 42.61 100 12,100 -0.6
13/07/2021
42.84
 15,400 42.70 43.41 42.70 0 10,000 -0.5
12/07/2021
42.70
 117,300 44.57 44.57 41.55 20,000 1,500 0.9
09/07/2021
44.57
 39,100 44.66 45.28 44.39 800 7,500 -0.3
08/07/2021
44.66
 19,200 45.28 45.28 44.57 100 8,000 -0.3
07/07/2021
45.28
 78,300 45.28 45.28 43.50 51,200 13,000 1.9
06/07/2021
45.28
 47,500 45.81 46.43 45.28 100 2,100 -0.1
05/07/2021
45.81
 91,100 45.63 46.34 45.28 4,400 11,500 0.0
02/07/2021
45.63
 26,400 45.99 46.08 45.54 600 900 -0.0
01/07/2021
45.99
 34,000 45.28 45.99 45.28 1,100 0 0.1
30/06/2021
45.28
 39,500 45.28 45.99 44.57 1,300 20,500 -1.0
29/06/2021
45.28
 48,900 45.01 45.99 45.19 300 8,700 -0.4
28/06/2021
45.01
 34,200 44.39 45.63 44.39 1,000 6,500 -0.3
25/06/2021
44.39
 22,200 45.45 45.54 44.39 700 13,400 -0.6
24/06/2021
45.45
 58,700 46.08 46.08 44.48 2,300 7,600 -0.3
23/06/2021
46.08
 30,300 46.52 46.87 45.99 0 11,300 -0.6
22/06/2021
46.52
 45,700 46.34 46.79 45.72 4,300 12,600 -0.4
21/06/2021
46.34
 58,200 45.72 46.87 45.72 3,800 10,300 -0.3
18/06/2021
45.72
 18,100 45.45 45.72 45.19 8,600 500 0.4
17/06/2021
45.45
 31,900 45.63 45.63 44.21 15,900 1,600 0.7
16/06/2021
45.63
 32,000 45.28 46.16 45.28 10,800 5,300 0.3
15/06/2021
45.28
 47,100 45.45 45.72 44.39 23,300 6,200 0.9
14/06/2021
45.45
 102,600 44.66 45.45 44.12 42,800 8,000 1.8
11/06/2021
44.66
 48,100 45.19 45.72 44.48 18,500 2,600 0.8
10/06/2021
45.19
 117,300 43.50 45.72 42.79 50,500 30,500 1.0
09/06/2021
43.50
 106,100 41.86 43.68 41.86 16,800 38,800 -1.1
08/06/2021
41.86
 180,000 41.90 42.61 41.73 46,200 144,800 -4.7
07/06/2021
41.90
 117,000 42.17 42.61 41.10 6,900 78,900 -3.4
04/06/2021
42.17
 86,100 42.04 43.28 41.99 5,100 51,300 -2.2
03/06/2021
42.04
 91,300 41.02 42.61 41.73 13,100 64,600 -2.4
02/06/2021
41.02
 74,200 41.15 41.15 40.84 200 44,600 -2.1
01/06/2021
41.15
 17,100 41.41 41.41 40.88 100 2,800 -0.1
31/05/2021
41.41
 33,400 41.73 41.73 40.84 1,400 9,100 -0.4
28/05/2021
41.73
 43,600 41.28 43.06 41.28 0 30,600 -1.4
27/05/2021
41.28
 59,700 42.52 42.70 41.28 600 35,300 -1.6
26/05/2021
42.52
 61,800 43.15 43.15 42.48 100 33,100 -1.6
25/05/2021
43.15
 34,200 44.39 44.39 43.15 9,900 22,800 -0.6
24/05/2021
44.39
 101,800 44.30 44.39 42.61 88,100 43,500 2.2
21/05/2021
44.30
 77,900 44.30 44.57 43.50 54,100 41,000 0.7
20/05/2021
44.30
 165,200 43.06 45.28 43.15 109,400 103,300 0.3
19/05/2021
43.06
 43,600 40.84 43.50 40.48 10,800 17,100 -0.3
18/05/2021
40.84
 168,000 42.79 42.97 40.66 9,400 121,200 -5.2
17/05/2021
42.79
 117,900 45.28 45.28 42.61 1,300 68,000 -3.3
14/05/2021
45.28
 22,800 45.45 46.16 45.28 3,200 13,700 -0.5
13/05/2021
45.45
 9,000 45.99 45.99 45.28 0 0 0
12/05/2021
45.99
 30,200 45.28 45.99 45.19 900 15,600 -0.8
11/05/2021
45.28
 20,000 44.92 45.45 44.66 400 5,200 -0.2
10/05/2021
44.92
 52,900 46.08 46.08 44.48 2,200 1,400 0.0
07/05/2021
46.08
 37,700 47.50 47.50 45.28 100 8,900 -0.5
06/05/2021
47.50
 25,700 48.12 48.12 47.50 7,700 900 0.4
05/05/2021
48.12
 15,300 48.83 48.83 47.94 700 0 0.0
04/05/2021
48.83
 100,800 49.18 49.18 46.16 81,800 58,200 1.3
29/04/2021
49.18
 27,200 47.94 49.27 47.94 16,000 600 0.8
28/04/2021
47.94
 74,100 47.94 48.65 47.23 38,100 400 2.0
27/04/2021
47.94
 37,900 48.47 48.47 47.05 1,000 500 0.0
26/04/2021
48.47
 27,900 49.72 49.80 48.38 1,100 2,000 -0.0
23/04/2021
49.72
 31,000 49.27 49.72 48.83 0 8,200 -0.5
22/04/2021
49.27
 62,900 50.78 50.96 49.27 1,300 27,300 -1.5
20/04/2021
50.78
 47,200 50.60 52.38 50.60 4,900 27,800 -1.3
19/04/2021
50.60
 49,600 51.05 51.93 50.60 100 15,700 -0.9
16/04/2021
51.05
 48,700 52.29 52.56 50.51 800 5,400 -0.3
15/04/2021
52.29
 54,500 52.91 52.91 52.20 0 700 -0.0
14/04/2021
52.91
 52,900 53.18 53.18 52.47 100 10,500 -0.6
13/04/2021
53.18
 34,700 53.62 53.80 52.82 1,000 800 0.0
12/04/2021
53.62
 42,100 54.78 54.78 53.53 500 400 0.0
09/04/2021
54.78
 14,900 54.86 54.86 53.71 1,100 2,100 -0.1
08/04/2021
54.86
 22,800 54.60 55.04 54.60 12,200 1,000 0.7
07/04/2021
54.60
 17,500 53.71 55.04 53.71 14,000 400 0.8
06/04/2021
53.71
 28,900 53.71 53.98 53.27 500 400 0.0
05/04/2021
53.71
 34,300 55.22 55.31 53.71 0 11,300 -0.7
02/04/2021
55.22
 28,800 55.04 55.49 54.69 14,200 100 0.9

Chính sách bảo mật | Điều khoản sử dụng |