CTCP Dịch vụ Hàng không Taseco (ast)

61.90
-0.80
(-1.28%)
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
(2026-08-18) 		-0.90 -1.42% 179,200 -11,500 -1.3
61.90
74.70
61.90
2 tháng
(2026-07-20) 		0.20 0.32% 344,200 97,300 5.6
61.80
74.70
61.90
3 tháng
(2026-06-19) 		3.12 5.23% 453,800 157,000 9.6
59.58
74.70
61.90
6 tháng
(2026-03-23) 		5.26 9.16% 826,100 223,400 14.4
52.35
74.70
61.90
12 tháng
(2025-09-22) 		6.49 11.54% 2,713,600 531,700 36.7
52.35
74.70
61.90
24 tháng
(2024-09-27) 		19.69 45.78% 7,692,700 1,285,135 79.7
37.66
74.70
61.90
36 tháng
(2023-10-03) 		20.53 48.69% 13,796,500 459,305 33.9
36.25
74.70
61.90
60 tháng
(2021-10-13) 		20.01 46.88% 24,599,700 1,558,071 102.8
34.03
74.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
38.54
 26,100 38.17 39.36 38.47 400 0 0
25/01/2022
38.17
 14,700 37.95 38.47 38.10 400 100 0.0
24/01/2022
37.95
 16,400 38.32 38.69 37.95 0 2,000 -0.1
21/01/2022
38.32
 23,200 38.47 38.62 37.58 1,000 0 0.1
20/01/2022
38.47
 13,500 38.54 38.54 38.10 1,500 0 0.1
19/01/2022
38.54
 13,400 38.62 39.14 38.47 1,100 0 0.1
18/01/2022
38.62
 26,400 38.40 39.28 38.32 1,500 0 0.1
17/01/2022
38.40
 14,500 38.10 39.06 38.40 0 0 0
14/01/2022
38.10
 20,100 39.06 39.06 38.10 0 0 0
13/01/2022
39.06
 6,700 38.84 39.21 38.77 700 0 0.0
12/01/2022
38.84
 8,400 38.99 38.99 38.47 200 100 0.0
11/01/2022
38.99
 17,900 39.43 39.58 38.84 1,800 0 0.1
10/01/2022
39.43
 17,600 39.21 39.43 38.77 600 0 0
07/01/2022
39.21
 7,300 39.58 39.58 38.77 0 0 0
06/01/2022
39.58
 45,000 39.58 39.58 38.69 0 26,300 -1.4
05/01/2022
39.58
 26,100 39.36 39.80 39.43 5,000 0 0.3
04/01/2022
39.36
 26,000 39.06 39.95 39.21 0 100 -0.0
31/12/2021
39.06
 5,400 39.36 39.43 38.99 0 0 0
30/12/2021
39.36
 3,800 39.14 39.58 39.36 800 0 0.0
29/12/2021
39.14
 21,200 39.14 39.51 39.14 1,200 0 0.1
28/12/2021
39.14
 13,600 38.84 39.43 38.84 0 100 -0.0
27/12/2021
38.84
 12,200 39.06 39.36 38.62 0 2,000 -0.1
24/12/2021
39.06
 9,200 38.54 39.43 38.54 100 0 0
23/12/2021
38.54
 29,700 39.14 39.28 38.47 20,000 0 1.1
22/12/2021
39.14
 52,400 37.73 40.25 37.88 1,200 4,600 -0.2
21/12/2021
37.73
 39,500 38.99 39.73 37.73 100 7,600 -0.4
20/12/2021
38.99
 42,200 39.65 40.17 38.62 15,000 1,900 0.7
17/12/2021
39.65
 23,900 39.88 40.17 38.62 100 0 0.0
16/12/2021
39.88
 16,300 38.84 40.69 38.99 0 0 0
15/12/2021
38.84
 48,200 39.21 39.80 38.10 200 900 -0.0
14/12/2021
39.21
 22,400 39.80 40.02 39.21 3,900 2,100 0.1
13/12/2021
39.80
 25,500 39.58 39.80 39.21 100 700 -0.0
10/12/2021
39.58
 37,600 39.95 40.62 39.58 0 6,600 -0.4
09/12/2021
39.95
 12,900 40.69 40.69 39.73 200 1,000 -0.0
08/12/2021
40.69
 35,000 39.51 40.84 39.65 0 0 0
07/12/2021
39.51
 5,700 38.77 39.58 38.91 0 0 0
06/12/2021
38.77
 20,700 39.88 39.95 38.69 700 0 0.0
03/12/2021
39.88
 10,300 40.69 41.13 39.73 0 200 -0.0
02/12/2021
40.69
 100,800 39.14 41.87 39.73 0 5,300 -0.3
01/12/2021
39.14
 15,800 39.28 39.58 38.99 100 2,400 -0.1
30/11/2021
39.28
 16,400 39.28 39.95 39.28 1,100 3,900 -0.1
29/11/2021
39.28
 45,200 40.32 40.32 39.21 200 3,000 0
26/11/2021
40.32
 13,100 39.95 40.62 39.58 0 1,900 -0.1
25/11/2021
39.95
 34,700 39.51 40.39 39.80 0 0 0
24/11/2021
39.51
 64,900 39.95 39.95 39.51 0 50,200 -2.7
23/11/2021
39.95
 14,700 39.65 40.69 39.95 0 0 0
22/11/2021
39.65
 13,800 39.95 40.69 39.65 0 0 0
19/11/2021
39.95
 40,200 40.99 40.99 39.95 5,400 2,000 0.2
18/11/2021
40.99
 67,100 40.39 41.43 40.39 25,600 100 1.4
17/11/2021
40.39
 17,700 40.32 41.06 40.39 0 100 -0.0
16/11/2021
40.32
 46,200 41.43 41.43 40.32 500 500 -0.0
15/11/2021
41.43
 37,500 40.25 41.43 39.95 0 600 -0.0
12/11/2021
40.25
 36,600 40.25 40.25 39.51 200 0 0.0
11/11/2021
40.25
 45,000 40.54 40.54 39.80 1,100 0 0.1
10/11/2021
40.54
 33,300 40.32 40.69 39.95 1,400 9,000 -0.4
09/11/2021
40.32
 25,500 40.62 40.84 40.17 3,500 6,400 -0.2
08/11/2021
40.62
 42,500 40.17 41.43 40.17 1,300 9,000 -0.4
05/11/2021
40.17
 51,600 39.80 40.62 39.80 0 5,600 -0.3
04/11/2021
39.80
 28,900 40.32 40.32 39.58 100 500 0
03/11/2021
40.32
 36,400 40.62 40.69 39.95 1,200 2,300 -0.1
02/11/2021
40.62
 22,700 41.13 41.13 40.39 300 700 -0.0
01/11/2021
41.13
 32,000 40.32 41.43 40.39 3,200 2,000 0.1
29/10/2021
40.32
 26,700 40.76 40.76 40.10 0 100 -0.0
28/10/2021
40.76
 14,800 41.28 41.28 40.47 0 200 -0.0
27/10/2021
41.28
 27,400 40.91 41.28 39.95 3,100 7,800 -0.3
26/10/2021
40.91
 31,500 41.28 41.28 40.39 2,000 800 0.1
25/10/2021
41.28
 35,700 41.50 41.50 40.69 100 900 -0.0
22/10/2021
41.50
 18,000 42.10 42.10 41.50 0 500 -0.0
21/10/2021
42.10
 32,500 42.54 42.84 41.80 0 4,300 -0.2
20/10/2021
42.54
 15,900 42.54 43.21 42.10 0 600 -0.0
19/10/2021
42.54
 15,900 42.76 42.76 42.32 100 1,900 -0.1
18/10/2021
42.76
 16,900 42.84 43.28 42.76 7,500 1,000 0.4
15/10/2021
42.84
 15,200 42.76 43.21 42.54 3,700 400 0.2
14/10/2021
42.76
 22,500 42.69 43.28 42.54 10,100 900 0.5
13/10/2021
42.69
 9,400 42.61 42.91 42.39 100 1,900 -0.1
12/10/2021
42.61
 16,900 42.84 42.91 42.39 0 5,000 -0.3
11/10/2021
42.84
 47,800 42.10 43.65 41.28 500 18,000 -1.0
08/10/2021
42.10
 9,900 41.87 42.10 41.80 0 1,400 -0.1
07/10/2021
41.87
 11,100 41.73 42.17 41.43 0 0 0
06/10/2021
41.73
 16,100 41.06 42.02 41.13 10,400 2,100 0.5
05/10/2021
41.06
 15,200 41.06 41.28 40.69 200 100 0.0
04/10/2021
41.06
 16,000 41.13 41.21 40.99 0 1,100 -0.1
01/10/2021
41.13
 23,600 41.80 41.80 41.13 37,450 38,650 -0.1
30/09/2021
41.80
 11,700 41.80 41.80 41.28 100 600 -0.0
29/09/2021
41.80
 14,900 42.17 42.17 41.06 2,600 1,500 0.1
28/09/2021
42.17
 68,700 40.10 42.17 40.10 51,200 100 2.9
27/09/2021
40.10
 31,200 40.17 41.28 39.95 800 1,600 -0.0
24/09/2021
40.17
 30,200 40.17 41.06 39.43 0 0 0
23/09/2021
40.17
 13,000 39.95 40.99 40.02 1,500 200 0.1
22/09/2021
39.95
 14,500 39.73 40.76 39.73 800 300 0.0
21/09/2021
39.73
 37,600 40.17 41.06 39.65 3,100 1,100 0.1
20/09/2021
40.17
 44,500 40.32 41.36 39.95 5,700 2,000 0.2
17/09/2021
40.32
 22,500 40.02 40.69 39.36 6,400 100 0.3
16/09/2021
40.02
 39,700 40.02 40.02 39.43 1,400 800 0.0
15/09/2021
40.02
 29,600 40.17 40.99 39.51 2,000 200 0.1
14/09/2021
40.17
 67,000 41.36 41.36 39.95 4,800 600 0.2
13/09/2021
41.36
 155,300 40.99 43.80 40.99 5,500 9,400 -0.2
10/09/2021
40.99
 104,500 38.32 40.99 40.84 400 1,800 -0.1
09/09/2021
38.32
 97,300 35.88 38.32 36.55 1,800 1,200 0.0
08/09/2021
35.88
 29,800 36.55 36.55 35.88 2,800 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |