CTCP Dịch vụ Hàng không Taseco (ast)

71.10
-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
(2026-02-23) 		-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)
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
13/04/2021
53.93
 34,700 54.38 54.56 53.57 1,000 800 0.0
12/04/2021
54.38
 42,100 55.55 55.55 54.29 500 400 0.0
09/04/2021
55.55
 14,900 55.64 55.64 54.47 1,100 2,100 -0.1
08/04/2021
55.64
 22,800 55.37 55.82 55.37 12,200 1,000 0.7
07/04/2021
55.37
 17,500 54.47 55.82 54.47 14,000 400 0.8
06/04/2021
54.47
 28,900 54.47 54.74 54.02 500 400 0.0
05/04/2021
54.47
 34,300 56.00 56.09 54.47 0 11,300 -0.7
02/04/2021
56.00
 28,800 55.82 56.27 55.46 14,200 100 0.9
01/04/2021
55.82
 37,800 55.37 55.82 54.47 17,000 500 1.0
31/03/2021
55.37
 26,600 55.46 56.27 54.83 2,000 3,300 -0.1
30/03/2021
55.46
 35,200 54.02 55.82 54.02 10,600 1,500 0.6
29/03/2021
54.02
 37,600 53.39 54.47 53.57 2,700 400 0.1
26/03/2021
53.39
 55,200 54.02 54.02 52.67 12,500 900 0.7
25/03/2021
54.02
 42,200 54.74 54.74 53.12 2,900 3,900 -0.1
24/03/2021
54.74
 42,100 54.92 54.92 54.02 500 6,700 -0.4
23/03/2021
54.92
 42,400 55.82 55.91 54.92 300 14,500 -0.9
22/03/2021
55.82
 49,800 55.82 56.63 55.82 700 27,800 -1.7
19/03/2021
55.82
 51,400 56.09 56.90 55.82 0 16,700 -1.0
18/03/2021
56.09
 23,600 56.09 56.81 56.09 0 800 -0.1
17/03/2021
56.09
 39,400 56.18 57.17 55.82 1,500 25,000 -1.5
16/03/2021
56.18
 137,800 55.91 56.72 55.55 94,200 34,800 3.7
15/03/2021
55.91
 82,000 56.45 57.17 55.91 0 7,800 -0.5
12/03/2021
56.45
 46,300 56.81 56.99 56.27 0 15,500 -1.0
11/03/2021
56.81
 69,400 57.26 57.71 56.81 1,000 12,900 -0.8
10/03/2021
57.26
 162,100 57.17 57.44 56.27 100,000 51,700 3.1
09/03/2021
57.17
 38,900 57.71 57.71 57.08 0 4,900 -0.3
08/03/2021
57.71
 63,700 58.16 59.87 57.71 0 31,500 -2.0
05/03/2021
58.16
 56,000 59.06 59.06 57.62 400 8,600 -0.5
04/03/2021
59.06
 127,900 58.70 60.05 58.52 73,300 72,500 0.1
03/03/2021
58.70
 151,700 57.62 59.15 57.62 67,300 84,200 -1.1
02/03/2021
57.62
 156,000 57.53 58.79 57.62 42,200 74,600 -2.1
01/03/2021
57.53
 89,900 57.53 58.97 57.53 800 57,800 -3.7
26/02/2021
57.53
 51,300 56.72 58.07 56.27 2,500 3,200 -0.0
25/02/2021
56.72
 56,300 55.82 57.53 55.91 600 31,000 -1.9
24/02/2021
55.82
 117,400 56.99 58.52 55.82 0 70,600 -4.5
23/02/2021
56.99
 208,000 55.37 58.52 55.82 69,100 100,400 -2.0
22/02/2021
55.37
 90,800 54.38 55.46 53.03 74,100 33,600 2.5
19/02/2021
54.38
 62,000 54.20 54.38 52.85 35,200 26,100 0.5
18/02/2021
54.20
 45,300 53.57 54.92 52.67 800 4,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |