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)
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
22/09/2020
47.44
 172,970 46.81 47.71 46.36 37,710 30,420 0.4
21/09/2020
46.81
 185,380 45.82 47.26 45.91 300 0 0.0
18/09/2020
45.82
 51,230 46.09 46.09 45.64 3,060 7,130 -0.2
17/09/2020
46.09
 178,790 46.18 46.54 45.28 90 54,180 -2.7
16/09/2020
46.18
 255,940 44.29 46.18 44.38 11,550 3,450 0.4
15/09/2020
44.29
 111,630 44.56 44.56 44.16 4,370 0 0.2
14/09/2020
44.56
 115,400 43.48 44.92 43.84 1,670 3,400 -0.1
11/09/2020
43.48
 60,750 43.93 43.93 43.39 12,550 1,130 0.6
10/09/2020
43.93
 209,290 44.11 44.56 43.30 5,960 150,250 -7.0
09/09/2020
44.11
 52,200 44.11 44.20 43.03 3,700 0 0.2
08/09/2020
44.11
 171,510 44.20 44.20 43.39 70,050 110,790 -2.0
07/09/2020
44.20
 226,500 44.11 44.83 44.11 17,640 22,350 -0.2
04/09/2020
44.11
 120,250 43.75 44.11 42.40 2,940 40 0.1
03/09/2020
43.75
 191,620 44.29 44.74 43.12 50 111,040 -5.4
01/09/2020
44.29
 156,850 42.76 44.56 43.21 19,110 20 0.9
31/08/2020
42.76
 238,700 41.14 42.76 41.41 3,940 5,100 -0.1
28/08/2020
41.14
 45,340 41.10 41.41 40.87 180 13,000 -0.6
27/08/2020
41.10
 25,610 40.87 41.23 40.78 900 9,640 -0.4
26/08/2020
40.87
 83,920 41.50 41.50 40.78 50 43,370 -2.0
25/08/2020
41.50
 57,350 41.86 42.31 41.41 380 21,140 -1.0
24/08/2020
41.86
 56,850 40.78 42.13 41.19 0 0 0
21/08/2020
40.78
 31,920 40.51 40.96 40.06 3,010 1,330 0.1
20/08/2020
40.51
 21,740 40.42 40.51 39.88 110 170 -0.0
19/08/2020
40.42
 56,780 40.87 40.92 40.06 2,150 7,720 -0.3
18/08/2020
40.87
 18,520 40.96 40.96 40.51 2,110 410 0.1
17/08/2020
40.96
 59,560 41.95 41.95 40.60 50 4,700 -0.2
14/08/2020
41.95
 136,160 41.10 42.76 41.10 4,400 2,410 0.1
13/08/2020
41.10
 67,670 39.79 41.14 39.79 4,480 200 0.2
12/08/2020
39.79
 73,330 39.39 39.88 39.25 930 0 0.0
11/08/2020
39.39
 57,560 38.62 39.61 39.03 630 1,310 -0.0
10/08/2020
38.62
 77,220 38.53 39.97 38.62 0 2,270 -0.1
07/08/2020
38.53
 42,620 39.34 39.34 38.26 150 1,620 -0.1
06/08/2020
39.34
 66,220 40.06 40.06 39.34 570 850 -0.0

Chính sách bảo mật | Điều khoản sử dụng |