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)
07/09/2021
36.55
 23,500 36.47 36.69 36.32 3,700 300 0.2
06/09/2021
36.47
 41,300 36.51 36.62 36.25 6,200 3,500 0.1
01/09/2021
36.51
 17,800 36.62 36.62 36.25 3,100 2,000 0.1
31/08/2021
36.62
 33,600 36.84 36.84 36.40 22,800 900 1.1
30/08/2021
36.84
 39,700 36.07 36.84 36.21 7,400 400 0.3
27/08/2021
36.07
 20,600 35.70 36.07 35.51 5,800 1,000 0.2
26/08/2021
35.70
 18,000 35.22 36.25 35.22 2,900 100 0.1
25/08/2021
35.22
 28,800 35.29 35.99 34.85 2,100 1,600 0.0
24/08/2021
35.29
 8,800 35.29 36.21 35.14 400 300 0.0
23/08/2021
35.29
 22,600 35.51 35.84 35.18 900 1,500 -0.0
20/08/2021
35.51
 35,300 36.14 36.14 35.51 800 4,900 -0.2
19/08/2021
36.14
 23,900 35.88 36.25 35.81 100 100 -0.0
18/08/2021
35.88
 23,600 36.25 36.25 35.88 400 500 -0.0
17/08/2021
36.25
 31,900 36.40 36.40 35.88 1,800 5,000 -0.2
16/08/2021
36.40
 31,500 36.58 36.58 36.25 300 0 0.0
13/08/2021
36.58
 39,100 36.73 36.73 36.44 500 1,100 0
12/08/2021
36.73
 31,600 36.77 36.84 36.55 0 15,500 -0.8
11/08/2021
36.77
 36,600 36.40 36.95 36.44 1,100 13,900 -0.6
10/08/2021
36.40
 22,000 36.40 36.77 36.32 0 200 -0.0
09/08/2021
36.40
 20,500 36.88 36.88 36.25 700 6,100 -0.3
06/08/2021
36.88
 19,700 36.84 36.99 36.62 2,200 3,300 -0.1
05/08/2021
36.84
 28,700 36.32 36.99 36.14 1,600 4,200 -0.1
04/08/2021
36.32
 68,800 35.92 36.69 35.92 39,200 19,000 1.0
03/08/2021
35.92
 18,700 35.88 36.07 35.73 0 3,300 -0.2
02/08/2021
35.88
 34,500 35.51 36.32 35.51 1,400 6,800 -0.3
30/07/2021
35.51
 34,300 35.51 35.88 35.14 0 8,000 -0.4
29/07/2021
35.51
 32,000 35.47 35.55 34.55 19,100 10,000 0.4
28/07/2021
35.47
 26,000 35.51 36.25 35.14 0 2,700 -0.1
27/07/2021
35.51
 39,000 35.88 35.92 34.77 1,500 6,800 -0.3
26/07/2021
35.88
 12,200 35.88 35.92 35.59 100 2,100 -0.1
23/07/2021
35.88
 38,900 36.25 36.25 35.66 20,100 28,000 -0.4
22/07/2021
36.25
 15,400 36.99 36.99 36.10 0 2,300 -0.1
21/07/2021
36.99
 35,600 36.25 37.29 35.51 100 14,700 -0.7
20/07/2021
36.25
 41,900 37.29 37.29 34.92 15,400 7,300 0.4
19/07/2021
37.29
 52,400 36.18 37.29 34.55 2,000 5,800 -0.2
16/07/2021
36.18
 6,200 36.10 36.99 35.81 1,200 1,500 -0.0
15/07/2021
36.10
 21,200 35.95 36.21 35.29 100 12,800 -0.6
14/07/2021
35.95
 30,700 35.70 36.18 35.51 100 12,100 -0.6
13/07/2021
35.70
 15,400 35.59 36.18 35.59 0 10,000 -0.5
12/07/2021
35.59
 117,300 37.14 37.14 34.62 20,000 1,500 0.9
09/07/2021
37.14
 39,100 37.21 37.73 36.99 800 7,500 -0.3
08/07/2021
37.21
 19,200 37.73 37.73 37.14 100 8,000 -0.3
07/07/2021
37.73
 78,300 37.73 37.73 36.25 51,200 13,000 1.9
06/07/2021
37.73
 47,500 38.17 38.69 37.73 100 2,100 -0.1
05/07/2021
38.17
 91,100 38.03 38.62 37.73 4,400 11,500 0.0
02/07/2021
38.03
 26,400 38.32 38.40 37.95 600 900 -0.0
01/07/2021
38.32
 34,000 37.73 38.32 37.73 1,100 0 0.1
30/06/2021
37.73
 39,500 37.73 38.32 37.14 1,300 20,500 -1.0
29/06/2021
37.73
 48,900 37.51 38.32 37.66 300 8,700 -0.4
28/06/2021
37.51
 34,200 36.99 38.03 36.99 1,000 6,500 -0.3
25/06/2021
36.99
 22,200 37.88 37.95 36.99 700 13,400 -0.6
24/06/2021
37.88
 58,700 38.40 38.40 37.06 2,300 7,600 -0.3
23/06/2021
38.40
 30,300 38.77 39.06 38.32 0 11,300 -0.6
22/06/2021
38.77
 45,700 38.62 38.99 38.10 4,300 12,600 -0.4
21/06/2021
38.62
 58,200 38.10 39.06 38.10 3,800 10,300 -0.3
18/06/2021
38.10
 18,100 37.88 38.10 37.66 8,600 500 0.4
17/06/2021
37.88
 31,900 38.03 38.03 36.84 15,900 1,600 0.7
16/06/2021
38.03
 32,000 37.73 38.47 37.73 10,800 5,300 0.3
15/06/2021
37.73
 47,100 37.88 38.10 36.99 23,300 6,200 0.9
14/06/2021
37.88
 102,600 37.21 37.88 36.77 42,800 8,000 1.8
11/06/2021
37.21
 48,100 37.66 38.10 37.06 18,500 2,600 0.8
10/06/2021
37.66
 117,300 36.25 38.10 35.66 50,500 30,500 1.0
09/06/2021
36.25
 106,100 34.88 36.40 34.88 16,800 38,800 -1.1
08/06/2021
34.88
 180,000 34.92 35.51 34.77 46,200 144,800 -4.7
07/06/2021
34.92
 117,000 35.14 35.51 34.25 6,900 78,900 -3.4
04/06/2021
35.14
 86,100 35.03 36.07 34.99 5,100 51,300 -2.2
03/06/2021
35.03
 91,300 34.18 35.51 34.77 13,100 64,600 -2.4
02/06/2021
34.18
 74,200 34.29 34.29 34.03 200 44,600 -2.1
01/06/2021
34.29
 17,100 34.51 34.51 34.07 100 2,800 -0.1
31/05/2021
34.51
 33,400 34.77 34.77 34.03 1,400 9,100 -0.4
28/05/2021
34.77
 43,600 34.40 35.88 34.40 0 30,600 -1.4
27/05/2021
34.40
 59,700 35.44 35.59 34.40 600 35,300 -1.6
26/05/2021
35.44
 61,800 35.95 35.95 35.40 100 33,100 -1.6
25/05/2021
35.95
 34,200 36.99 36.99 35.95 9,900 22,800 -0.6
24/05/2021
36.99
 101,800 36.92 36.99 35.51 88,100 43,500 2.2
21/05/2021
36.92
 77,900 36.92 37.14 36.25 54,100 41,000 0.7
20/05/2021
36.92
 165,200 35.88 37.73 35.95 109,400 103,300 0.3
19/05/2021
35.88
 43,600 34.03 36.25 33.74 10,800 17,100 -0.3
18/05/2021
34.03
 168,000 35.66 35.81 33.88 9,400 121,200 -5.2
17/05/2021
35.66
 117,900 37.73 37.73 35.51 1,300 68,000 -3.3
14/05/2021
37.73
 22,800 37.88 38.47 37.73 3,200 13,700 -0.5
13/05/2021
37.88
 9,000 38.32 38.32 37.73 0 0 0
12/05/2021
38.32
 30,200 37.73 38.32 37.66 900 15,600 -0.8
11/05/2021
37.73
 20,000 37.43 37.88 37.21 400 5,200 -0.2
10/05/2021
37.43
 52,900 38.40 38.40 37.06 2,200 1,400 0.0
07/05/2021
38.40
 37,700 39.58 39.58 37.73 100 8,900 -0.5
06/05/2021
39.58
 25,700 40.10 40.10 39.58 7,700 900 0.4
05/05/2021
40.10
 15,300 40.69 40.69 39.95 700 0 0.0
04/05/2021
40.69
 100,800 40.99 40.99 38.47 81,800 58,200 1.3
29/04/2021
40.99
 27,200 39.95 41.06 39.95 16,000 600 0.8
28/04/2021
39.95
 74,100 39.95 40.54 39.36 38,100 400 2.0
27/04/2021
39.95
 37,900 40.39 40.39 39.21 1,000 500 0.0
26/04/2021
40.39
 27,900 41.43 41.50 40.32 1,100 2,000 -0.0
23/04/2021
41.43
 31,000 41.06 41.43 40.69 0 8,200 -0.5
22/04/2021
41.06
 62,900 42.32 42.47 41.06 1,300 27,300 -1.5
20/04/2021
42.32
 47,200 42.17 43.65 42.17 4,900 27,800 -1.3
19/04/2021
42.17
 49,600 42.54 43.28 42.17 100 15,700 -0.9
16/04/2021
42.54
 48,700 43.58 43.80 42.10 800 5,400 -0.3
15/04/2021
43.58
 54,500 44.09 44.09 43.50 0 700 -0.0
14/04/2021
44.09
 52,900 44.31 44.31 43.72 100 10,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |